Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtb2752s04nf0zdxi5uribsmstock-5m005930:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2752b04ne0zdxhav3hmun1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:55:00raw265,500원266,000원265,000원265,750원172,613
cmtb20t6j04m50zdxmk6llfhistock-5m005930:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t6e04m40zdxafe0b3ge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:50:00raw265,500원266,000원265,000원266,000원140,207
cmtb1u9ob04kp0zdxatpcqsi9stock-5m005930:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9n804ko0zdxllm81n9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:45:00raw265,500원266,000원265,500원266,000원80,088
cmtb1ntxe04jj0zdxnxy5qolwstock-5m005930:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntx404ji0zdx551ep0s21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:40:00raw265,500원266,000원265,000원265,750원94,627
cmtb1heyj04i90zdxa8xx3z8astock-5m005930:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1heyf04i80zdxbrpldgyz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:35:00raw265,750원266,000원265,000원265,500원122,176
cmtb1b0hk04gv0zdxbd8sekmistock-5m005930:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0gi04gu0zdxpmgok4z61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:30:00raw265,750원266,500원265,000원266,000원162,986
cmtb14ji304fp0zdxx38px1h0stock-5m005930:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jhy04fo0zdx50wfwycs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:25:00raw267,000원267,000원265,500원265,750원145,107
cmtb0y4k304eh0zdx412yyop1stock-5m005930:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:172026-08-27 13:30:18cmtb0y4jo04eg0zdxse2mqs2u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:20:00raw266,500원267,000원266,000원266,750원99,054
cmtb0roug04d70zdxojilralmstock-5m005930:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rou604d60zdxmixwle571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:15:00raw266,250원267,000원266,000원266,750원85,816
cmtb0l93m04bx0zdx35ucg2dkstock-5m005930:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l93i04bw0zdxy8mac4i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:10:00raw266,500원267,000원266,000원266,000원90,300
cmtb0eu5804al0zdx858nr0mdstock-5m005930:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu4u04ak0zdx3bf8rjd81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:05:00raw267,000원267,500원266,000원266,000원198,626
cmtb08ef9049d0zdxwocpzhsxstock-5m005930:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ef2049c0zdxkibiu5j31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:00:00raw267,500원268,000원267,000원267,000원136,022
cmtb01ypo047x0zdx0dpf85u5stock-5m005930:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ype047w0zdx3r5x36yb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:55:00raw267,500원268,000원267,000원267,000원132,802
cmtazvjrk046r0zdxlp7wizwgstock-5m005930:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjr6046q0zdx836brvxg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:50:00raw267,000원268,000원266,500원267,500원140,445
cmtazp40q045h0zdx1q3svlmgstock-5m005930:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp40m045g0zdx48jg2pju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:45:00raw267,250원268,000원267,000원267,000원92,314
cmtazioar04490zdxbzhnkocostock-5m005930:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioal04480zdx7140q23r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:40:00raw268,000원268,000원267,250원267,250원104,913
cmtazc9e1042x0zdxs0n2g2z2stock-5m005930:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9d2042w0zdxgjn36pb21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:35:00raw268,000원268,500원267,500원267,750원125,704
cmtaz5tok041n0zdx4ayz5n76stock-5m005930:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tob041m0zdxxj551j9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:30:00raw267,500원268,500원267,500원268,000원120,844
cmtayzdw504090zdxplvz1xdfstock-5m005930:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayzdvy04080zdx72poyv7g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:25:00raw267,750원268,000원267,500원267,500원56,413
cmtaysz6p03z10zdxme1ezdh4stock-5m005930:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz6703z00zdxum46dppq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:20:00raw268,000원268,500원267,500원267,750원126,724
cmtaymj8v03xr0zdxm2bpglbvstock-5m005930:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:172026-08-27 12:25:17cmtaymj8q03xq0zdxf9x4b5qo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:15:00raw267,500원268,000원267,500원268,000원96,088
cmtayg3oy03wj0zdxg1u82eeqstock-5m005930:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3oi03wi0zdxo6wd05ru1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:10:00raw268,250원268,250원267,000원267,500원99,759
cmtay9nrm03v70zdxdkr15hc9stock-5m005930:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nrf03v60zdxq9ioe5ju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:05:00raw269,000원269,000원268,000원268,000원79,825
cmtay38t303u10zdxyhsu73ftstock-5m005930:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38sy03u00zdxfzu6t9l71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:00:00raw268,250원269,000원268,000원268,750원110,466
cmtaxwt5d03sn0zdxxgl3myhjstock-5m005930:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt4903sm0zdxji5el2911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:55:00raw268,750원269,000원268,000원268,250원118,019
cmtaxqduc03rd0zdxoyrwwldwstock-5m005930:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdu603rc0zdxiqp8e7nq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:50:00raw268,000원269,500원268,000원268,500원304,993
cmtaxjyew03q30zdxdgnvlqzlstock-5m005930:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:172026-08-27 11:55:18cmtaxjyek03q20zdxhmpvji5q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:45:00raw267,500원269,000원267,500원268,500원200,639
cmtaxdkao03or0zdxu0hlj4ctstock-5m005930:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkac03oq0zdx9mokqu521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:40:00raw268,250원268,500원267,000원267,500원174,709
cmtax72zk03ni0zdxmqj338twstock-5m005930:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax72zb03nh0zdxez4cx6yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:35:00raw268,000원268,500원268,000원268,250원103,227
cmtax0o6803ma0zdxww389xkrstock-5m005930:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o5g03m90zdxvlmxheau1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:30:00raw267,000원268,500원267,000원268,000원173,787
cmtawu8ar03l00zdx5stfkjmkstock-5m005930:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8ah03kz0zdxjti4hqhp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:25:00raw267,250원268,000원267,000원267,000원128,091
cmtawnt1b03js0zdx8irhwgkpstock-5m005930:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt1003jr0zdxkcu4smzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:20:00raw267,750원268,000원267,000원267,250원169,052
cmtawhdt403ie0zdxlq1tkpjistock-5m005930:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdt003id0zdxdopvxfz21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:15:00raw267,500원268,000원267,500원267,750원109,385
cmtawaxxu03h80zdxzvs8brdfstock-5m005930:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxxd03h70zdxzb1n5ezz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:10:00raw267,500원268,000원267,000원267,500원133,920
cmtaw4i7f03fs0zdxvxnlesjsstock-5m005930:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i7503fr0zdxayewljli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:05:00raw267,250원267,500원266,750원267,000원111,724
cmtavy3bb03ek0zdxqrnfdyuzstock-5m005930:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3b203ej0zdx36gpdtmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:00:00raw266,750원267,500원266,000원267,250원89,074
cmtavrnib03dc0zdxzsw2gd7vstock-5m005930:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrni003db0zdx4uq3xii01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:55:00raw267,000원267,500원266,000원266,750원192,750
cmtavl7st03c00zdx3lx79tjxstock-5m005930:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7sl03bz0zdxofjd02w81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:50:00raw265,500원267,500원265,500원267,000원251,896
cmtaves6w03aq0zdx832ogscnstock-5m005930:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves6m03ap0zdxne2kq1wt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:45:00raw264,500원266,000원264,500원265,500원143,986
cmtav8d3q039k0zdxq68y0eiistock-5m005930:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d3l039j0zdxa8hw29ia1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:40:00raw266,000원266,500원264,500원265,000원179,752
cmtav1xdx03840zdxh6icxyk9stock-5m005930:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xdm03830zdxyo2xfc301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:35:00raw266,000원266,500원265,500원266,250원120,950
cmtauvhno036w0zdx131lgd70stock-5m005930:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhnk036v0zdx7qwyne5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:30:00raw266,250원266,500원265,500원266,500원161,799
cmtaup2pt035o0zdxtnck6vd9stock-5m005930:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2po035n0zdxvdlcmm6x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:25:00raw265,500원266,500원265,500원266,250원122,068
cmtauin00034e0zdxpii2525jstock-5m005930:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauimzh034d0zdxfn3ho23v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:20:00raw265,250원266,000원264,500원265,750원185,514
cmtauc7ae03360zdxu4me7mwastock-5m005930:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7a403350zdx6umb0jof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:15:00raw263,000원265,500원263,000원265,500원175,265
cmtau5scb031u0zdx19pvl8bcstock-5m005930:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sc5031t0zdx8w79pskh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:10:00raw265,000원265,500원263,000원263,000원212,436
cmtatzcls030m0zdxklsgk5oestock-5m005930:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcld030l0zdxgnug9lmn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:05:00raw265,000원266,000원264,500원265,000원334,512
cmtatswvj02za0zdx96d0zo4gstock-5m005930:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswvd02z90zdxgvyrjmy91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:00:00raw263,500원265,500원262,500원265,000원474,743
cmtatmhx702y20zdx6zdtbvwdstock-5m005930:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhwx02y10zdxclvt2uj81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:55:00raw263,000원264,000원262,500원263,750원204,469
cmtatg4ux02wq0zdxvaiai9v4stock-5m005930:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4uk02wp0zdxu8sjfxo71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:50:00raw265,000원265,500원262,500원263,000원514,210
4,981건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬