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
cmt9vi69o01gw0zdxjiwul3lystock-5m005930:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69l01gv0zdx1dol0er61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:15:00raw263,750원265,000원263,500원264,500원236,481
cmt9vi69f01gu0zdxz58sewybstock-5m005930:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69a01gt0zdxyfztvrde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:10:00raw264,000원264,000원263,000원263,500원147,945
cmt9vi69401gs0zdx5xqzzr1gstock-5m005930:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69001gr0zdxmadp34y11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:05:00raw263,250원264,500원263,000원263,750원285,108
cmt9vi68u01gq0zdxzvjv345ustock-5m005930:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68q01gp0zdxhwukhqmv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:00:00raw263,500원263,500원262,500원263,250원167,377
cmt9vi68k01go0zdxrnpfs7h4stock-5m005930:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68g01gn0zdx1swsuncn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:55:00raw263,250원264,000원263,000원263,500원204,801
cmt9vi68a01gm0zdx3w5vz7l9stock-5m005930:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68601gl0zdx3oqvorlr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:50:00raw263,000원264,000원263,000원263,250원150,063
cmt9vi68001gk0zdxho0c0psustock-5m005930:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67w01gj0zdx4u2pf2yr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:45:00raw264,000원264,500원263,000원263,000원416,687
cmt9vi67p01gi0zdx1gib0la1stock-5m005930:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67m01gh0zdxw52hfh8p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:40:00raw262,750원264,000원262,750원263,500원328,858
cmt9vi67g01gg0zdx4pyl8knnstock-5m005930:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67c01gf0zdx1oarech81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:35:00raw261,500원263,500원261,500원262,750원407,576
cmt9vi67601ge0zdxcuo8ws1ostock-5m005930:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67201gd0zdxw8hzcmz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:30:00raw261,250원262,000원261,000원261,500원300,480
cmt9vi66v01gc0zdxwsnidblrstock-5m005930:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66q01gb0zdxtvl0ob6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:25:00raw260,000원261,500원260,000원261,500원226,425
cmt9vi66j01ga0zdx3h8cw470stock-5m005930:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66d01g90zdx5ket0fqp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:20:00raw259,500원260,500원259,000원260,000원172,000
cmt9vi66701g80zdx3lbrr46pstock-5m005930:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66201g70zdxnqojjpgc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:15:00raw259,000원260,000원259,000원259,500원134,310
cmt9vi65w01g60zdxdhtgy6k8stock-5m005930:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi65q01g50zdxjk8yvz431
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:10:00raw258,000원259,500원258,000원259,000원173,453
cmt9vi65k01g40zdxo5xp6d24stock-5m005930:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi65g01g30zdxbxr5avsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:05:00raw257,500원258,500원257,500원257,750원99,990
cmt9vi65801g20zdxnk14v1y7stock-5m005930:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi65301g10zdxo89bnki31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:00:00raw258,500원258,500원257,500원257,750원143,219
cmt9vi64y01g00zdx7l1ro3g9stock-5m005930:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi64t01fz0zdxt1xc0fh01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:55:00raw258,000원259,000원258,000원258,500원140,786
cmt9vi64o01fy0zdx23xyhqm1stock-5m005930:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi64h01fx0zdx71fwc1vy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:50:00raw256,500원258,500원256,000원258,000원155,549
cmt9vi64901fw0zdxkwdrkromstock-5m005930:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi64301fv0zdxohsn57ee1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:45:00raw257,250원257,500원256,000원256,500원186,319
cmt9vi63v01fu0zdx7uksrs52stock-5m005930:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi63r01ft0zdxwpwqvdwh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:40:00raw258,000원258,500원257,000원257,500원79,731
cmt9vi63l01fs0zdxrub24hzsstock-5m005930:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi63g01fr0zdxuralqyna1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:35:00raw256,750원258,500원256,500원258,500원130,266
cmt9vi63b01fq0zdx2vhzucpbstock-5m005930:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi63601fp0zdxh7rreq231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:30:00raw257,500원258,500원256,500원257,000원215,426
cmt9vi63001fo0zdx11yfzlp1stock-5m005930:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62w01fn0zdxaz09d5n61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:25:00raw257,500원258,000원256,500원257,250원200,226
cmt9vi62q01fm0zdxngsgt2xsstock-5m005930:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62m01fl0zdxfhu26mcl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:20:00raw258,750원259,500원257,500원257,500원154,834
cmt9vi62g01fk0zdxahxbbssfstock-5m005930:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62c01fj0zdxik1pj2jj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:15:00raw258,000원259,500원257,500원259,000원175,639
cmt9vi62601fi0zdx3pavh8wpstock-5m005930:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62201fh0zdxag26xen51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:10:00raw257,500원258,500원257,500원258,000원126,225
cmt9vi61w01fg0zdxd8ihbctdstock-5m005930:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi61s01ff0zdxnypvzipd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:05:00raw257,500원258,500원257,000원257,500원174,902
cmt9vi61m01fe0zdxjt12s1j7stock-5m005930:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi61h01fd0zdxixmafgw61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:00:00raw255,500원258,500원255,500원258,000원364,126
cmt9vi61a01fc0zdxswxbxxojstock-5m005930:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi61501fb0zdxn1us15fr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:55:00raw256,000원257,500원255,500원255,750원276,555
cmt9vi60z01fa0zdx2n4zfjv8stock-5m005930:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi60u01f90zdx48aiei4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:50:00raw258,000원258,500원256,000원256,500원274,301
cmt9vi60n01f80zdx1tlcjk3gstock-5m005930:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi60i01f70zdxr80806tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:45:00raw258,000원259,000원257,500원258,000원160,161
cmt9vi60c01f60zdxuab1usufstock-5m005930:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi60801f50zdxxmhsf2ux1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:40:00raw257,500원259,000원257,000원258,000원237,615
cmt9vi60101f40zdxyz5q0yysstock-5m005930:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5zx01f30zdxv3xylg541
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:35:00raw259,000원260,000원257,500원257,500원345,750
cmt9vi5zs01f20zdx7e97vj6kstock-5m005930:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5zo01f10zdxlfr660l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:30:00raw259,250원260,000원258,500원259,250원265,347
cmt9vi5zi01f00zdxb0uxvu3kstock-5m005930:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5ze01ez0zdxsdztik7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:25:00raw260,500원261,000원258,500원259,250원263,508
cmt9vi5z801ey0zdxmdxga7cystock-5m005930:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5z401ex0zdxkcww9bgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:20:00raw262,250원263,000원260,250원260,500원339,624
cmt9vi5yy01ew0zdx24rqivocstock-5m005930:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5yu01ev0zdx53mpwucq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:15:00raw260,250원263,500원260,000원262,250원543,916
cmt9vi5yo01eu0zdx6086qle2stock-5m005930:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5yk01et0zdxc8mmjd6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:10:00raw260,000원261,000원259,500원260,250원317,479
cmt9vi5yd01es0zdxpgd2cftcstock-5m005930:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5y701er0zdxsyslan8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:05:00raw259,250원261,000원258,500원260,000원422,522
cmt9v56gy01ca0zdx72eh27xhstock005930:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56gm01c90zdxsvvdv0j41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-26 09:00:00raw256,500원266,500원255,500원261,500원19,532,523
cmt9vi5xz01eq0zdxjqzwgkhwstock-5m005930:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5xl01ep0zdxs4fup97s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:00:00raw256,500원260,500원255,500원259,500원1,135,134
cmt89tfx201ld0zd02wuiw6skstock-5m005930:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfwt01lc0zd0rikgumkl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 15:05:00raw256,500원257,500원256,500원257,250원144,849
cmt89n0zc01k70zd0me2lf69cstock-5m005930:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n0yx01k60zd0d98l4y8m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 15:00:00raw256,000원257,500원256,000원256,750원246,480
cmt89gl9201iz0zd08ud4i0mvstock-5m005930:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gl8x01iy0zd0q8t0vh6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:55:00raw256,500원257,000원256,000원256,000원126,744
cmt89a5j801hl0zd0i6spntypstock-5m005930:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5j201hk0zd0psvutocf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:50:00raw256,750원257,000원256,000원256,750원143,131
cmt893qlk01g70zd0spe0qu9hstock-5m005930:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893ql201g60zd07pzsy3lc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:45:00raw256,000원257,500원256,000원256,500원177,338
cmt88xaui01f30zd0touv69rqstock-5m005930:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xaud01f20zd0vzhqwr1a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:40:00raw257,750원257,750원256,000원256,500원261,154
cmt88qvek01dr0zd0f9ln8qkfstock-5m005930:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qve801dq0zd0tdqpd5sl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:35:00raw257,500원258,000원257,000원257,750원208,686
cmt88kfjj01cl0zd0xxj8oh92stock-5m005930:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfjf01ck0zd0paayn93a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:30:00raw256,500원258,000원256,500원257,750원424,442
cmt88e0h201bb0zd09z6kzrecstock-5m005930:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:172026-08-25 14:35:17cmt88e0gx01ba0zd0hwdcyphh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:25:00raw256,000원257,000원256,000원256,750원138,122
4,981건 중 3,801–3,850← 이전77 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬