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
cmtat9mh302vg0zdxqss7hnxistock-5m005930:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mgt02vf0zdx5lfboj3e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:45:00raw265,750원266,000원264,000원265,500원473,645
cmtat37p802u40zdxse0bm9o3stock-5m005930:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37op02u30zdxoxid46eg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:40:00raw266,500원267,000원265,500원265,750원209,124
cmtaswrtk02ss0zdxwc066gfastock-5m005930:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswrtb02sr0zdxfl4y9xp51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:35:00raw266,750원267,500원265,500원266,250원403,093
cmtasqc2002rk0zdxj1iznebrstock-5m005930:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc1r02rj0zdxmusvliaj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:30:00raw268,500원269,000원266,500원266,750원365,756
cmtasjx3t02qc0zdxargia5l0stock-5m005930:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx3i02qb0zdxpfndiz531
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:25:00raw269,000원269,500원268,000원268,500원216,662
cmtasdie102oy0zdxaufiw182stock-5m005930:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdidw02ox0zdxktbsub7k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:20:00raw268,750원269,500원268,000원269,500원243,194
cmtas71q002ns0zdxk9tldfnustock-5m005930:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71pi02nr0zdxfxdil62h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:15:00raw269,000원270,000원268,000원268,500원333,832
cmtas0m3r02mc0zdxurxg55scstock-5m005930:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m3802mb0zdxqasfgmbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:10:00raw270,500원270,750원268,500원269,000원548,585
cmtaru70202l60zdxoczl8fm7stock-5m005930:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:172026-08-27 09:15:18cmtaru6zx02l50zdxfcrxqpwp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:05:00raw270,000원271,000원269,000원270,500원604,512
cmtarnrhv02k00zdxs3yzhn5astock-5m005930:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:172026-08-27 09:10:17cmtarnrhh02jz0zdxbf5c9a1l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:00:00raw270,000원270,500원268,500원270,500원1,152,456
cmtbal0wl05cx0zdxubg48zs0stock005930:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0wa05cw0zdx69m5o9av1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-27 09:00:00raw270,000원271,000원262,500원266,000원16,599,729
cmt9q5gb601b40zdx3dtw7yh4stock-5m005930:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gb201b30zdx7z6stbsn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:30:00raw262,000원262,000원262,000원262,000원0
cmt9pz0oj019w0zdxuscxijfcstock-5m005930:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0of019v0zdxoxxhgn941
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:25:00raw262,000원262,000원262,000원262,000원0
cmt9pslm5018o0zdx43t1iwx4stock-5m005930:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslm0018n0zdxfqmsp4dj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:20:00raw262,000원262,000원262,000원262,000원0
cmt9pm5xb017c0zdx0zs34kq3stock-5m005930:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:172026-08-26 15:25:17cmt9pm5wy017b0zdxjve911n31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:15:00raw262,750원263,000원262,000원262,000원120,174
cmt9pfq6z01660zdxgacnhhbmstock-5m005930:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq6v01650zdxt8ic2ad91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:10:00raw262,000원263,000원262,000원262,500원214,224
cmt9p9ahb014q0zdxlrt18re8stock-5m005930:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ah5014p0zdx4zuflva81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:05:00raw262,500원263,000원262,000원262,250원145,454
cmt9p2vk6013k0zdxcdwvouwostock-5m005930:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vjs013j0zdx1hgzgyby1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:00:00raw262,750원263,500원262,000원262,250원163,233
cmt9owfuh012a0zdxdwk5i1h9stock-5m005930:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfub01290zdxd15yhe8a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:55:00raw262,000원263,500원262,000원263,000원137,430
cmt9oq04t010w0zdxuziwpdkvstock-5m005930:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq04n010v0zdx03yrz1f91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:50:00raw263,000원263,500원262,000원262,500원155,073
cmt9ojl7600zq0zdxbahv7eocstock-5m005930:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojl6r00zp0zdxqo397urc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:45:00raw263,750원264,500원263,000원263,000원189,426
cmt9od5gw00yi0zdx4eqon7xcstock-5m005930:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5gs00yh0zdxo704zpwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:40:00raw263,500원264,000원263,000원263,500원182,947
cmt9o6pso00x40zdxdoq5gw4jstock-5m005930:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6ps400x30zdx4iqhre1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:35:00raw262,750원263,500원262,500원263,000원157,994
cmt9o0atg00vy0zdxlqi0vfu0stock-5m005930:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atb00vx0zdxgrwon5oz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:30:00raw262,500원263,500원262,000원262,750원189,811
cmt9ntv9q00um0zdxi9u54utkstock-5m005930:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntv9m00ul0zdxbghdneca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:25:00raw261,750원263,000원260,500원262,000원210,721
cmt9nngnr00t60zdxz3tahmq2stock-5m005930:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngne00t50zdxmhmirmup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:20:00raw261,500원262,500원261,000원261,500원215,579
cmt9ngznd00s00zdx8bs4092bstock-5m005930:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzn700rz0zdxkfiv0cvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:15:00raw262,750원263,000원261,500원261,500원273,695
cmt9nakqz00qs0zdx9fnyp32istock-5m005930:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakqu00qr0zdx17omgpq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:10:00raw264,000원264,000원262,000원262,750원228,612
cmt9n44zc00pk0zdxx6777pkmstock-5m005930:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n44yu00pj0zdxu82ubasb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:05:00raw263,500원264,000원263,000원263,750원170,617
cmt9mxp9k00oa0zdx7m0dgaaustock-5m005930:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxp9d00o90zdxoriivi921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:00:00raw263,500원264,500원263,500원263,500원137,954
cmt9mraa900my0zdxwy03hu86stock-5m005930:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraa500mx0zdxqhauc7l51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:55:00raw264,500원265,000원263,500원263,750원186,048
cmt9mkw3c00lo0zdxcmemm1h1stock-5m005930:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw2l00ln0zdxi8o6xald1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:50:00raw264,500원265,500원264,500원264,500원251,259
cmt9meeul00kg0zdxenyhcoq2stock-5m005930:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeua00kf0zdx4k7i1yz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:45:00raw264,750원265,000원264,000원264,500원279,256
cmt9m80dy00j00zdxf1wyk8iastock-5m005930:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80dn00iz0zdxyi22z7m41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:40:00raw264,000원265,500원263,500원264,750원216,881
cmt9m1kfi00hu0zdxc9qu8r84stock-5m005930:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:172026-08-26 13:45:18cmt9m1k7800ht0zdxihe4efhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:35:00raw264,500원265,000원263,500원264,000원173,105
cmt9lv4hc00gm0zdx2rngom9estock-5m005930:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4h800gl0zdxv3kdul8d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:30:00raw264,500원265,500원264,500원264,500원114,267
cmt9lopjf00fa0zdx4zgdhrkmstock-5m005930:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopj500f90zdxg3rmpjft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:25:00raw264,000원265,500원264,000원265,000원292,932
cmt9lia2m00e00zdx1g476kxjstock-5m005930:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia1s00dz0zdxfvkqbzx11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:20:00raw264,500원265,000원264,000원264,250원187,894
cmt9lbu2d00cm0zdxtjmpv1z0stock-5m005930:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu2200cl0zdxxiqt402k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:15:00raw264,500원265,000원264,500원264,500원92,687
cmt9l5f4s00be0zdxg4lhl6b5stock-5m005930:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f4n00bd0zdxdnlklsoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:10:00raw264,500원265,500원264,000원264,500원165,581
cmt9kyzk300a60zdx5zro7slrstock-5m005930:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzjk00a50zdxem2v32yw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:05:00raw265,000원265,500원264,000원264,500원323,658
cmt9ksjnw008w0zdxoe13sevwstock-5m005930:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjnr008v0zdx9urxx6671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:00:00raw265,500원266,000원264,750원265,000원325,253
cmt9km3y5007k0zdxxv02v4q6stock-5m005930:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3y0007j0zdxop9oo6no1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:55:00raw265,500원266,500원265,000원265,500원353,658
cmt9kfpfw006e0zdx3ttg75fxstock-5m005930:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpfh006d0zdxfho40mfs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:50:00raw265,000원265,500원265,000원265,250원63,846
cmt9k99aj004y0zdxhq2a7obostock-5m005930:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99ae004x0zdx3280nckf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:45:00raw264,000원266,000원264,000원265,000원528,030
cmt9k2tvc00080zdx618xicnpstock-5m005930:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tv700070zdxjpg6cqag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:40:00raw264,500원265,000원263,500원264,000원225,217
cmt9k2tv100060zdxvbhbrrunstock-5m005930:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tuw00050zdxi39yhtq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:35:00raw263,750원265,000원263,500원264,500원222,019
cmt9k2tuq00040zdx94kq3dwtstock-5m005930:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tul00030zdxqpnw0q5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:30:00raw263,500원264,000원263,000원263,500원139,153
cmt9k2tue00020zdxkid9u0rjstock-5m005930:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2ttv00010zdxk66briow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:25:00raw264,000원264,500원263,500원263,500원220,902
cmt9vi6a301gy0zdxfzyk1p6qstock-5m005930:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69w01gx0zdxzzx1uqhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:20:00raw264,500원265,000원264,000원264,000원236,594
4,981건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬