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
cmt2k8gra07bh0zcgqh1rfcnvstock-5m005930:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gqz07bg0zcgkukxw65p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:10:00raw279,500원281,500원279,500원281,000원292,881
cmt2k21tv07a70zcg0xti80testock-5m005930:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21st07a60zcgsj7jviba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:05:00raw281,000원281,500원279,500원279,500원255,308
cmt2jvm35078t0zcgonb7jyjystock-5m005930:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm2z078s0zcg7ddrb4n01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:00:00raw281,500원282,000원281,000원281,000원244,541
cmt2jp6e0077l0zcggsd5n44dstock-5m005930:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6dr077k0zcgg7w8uef81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:55:00raw281,500원282,500원281,000원281,000원270,804
cmt2jit8i07690zcghm8wut7dstock-5m005930:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit8007680zcgx1p2hzwb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:50:00raw281,500원282,000원281,000원281,500원248,890
cmt2jcbqb074z0zcgus2e20fsstock-5m005930:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:172026-08-21 14:55:17cmt2jcbq6074y0zcgpj08skr61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:45:00raw283,000원283,000원281,000원281,000원280,601
cmt2j5w96073r0zcggh9qrv88stock-5m005930:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:172026-08-21 14:50:17cmt2j5w90073q0zcgs6ekgi391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:40:00raw284,000원284,500원282,500원282,750원359,535
cmt2izgay072h0zcgzh8ybf19stock-5m005930:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgas072g0zcglkvx6izb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:35:00raw284,000원284,500원283,500원284,000원322,478
cmt2it1ec07170zcgv6r4qap4stock-5m005930:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1df07160zcgsv893d3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:30:00raw284,250원284,500원283,500원284,000원335,902
cmt2imlo206zz0zcgihav5ca6stock-5m005930:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlnt06zy0zcgwkofpiz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:25:00raw284,750원285,000원283,500원284,000원313,925
cmt2ig5xt06yl0zcguwqhivobstock-5m005930:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig5xi06yk0zcgyxnn0e8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:20:00raw285,000원285,000원284,000원284,750원440,459
cmt2i9r5906xd0zcg3yvitx5qstock-5m005930:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r4j06xc0zcg72wlj9vl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:15:00raw284,000원285,000원283,000원284,750원445,823
cmt2i3bsl06w30zcgiqi8xp6zstock-5m005930:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bsf06w20zcgk8h20wr91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:10:00raw282,500원284,500원282,000원284,000원548,874
cmt2hwvlk06uv0zcg6rcgwzbastock-5m005930:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvkg06uu0zcgv72jfehh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:05:00raw281,500원283,500원281,250원282,500원742,672
cmt2hqfvi06tj0zcgayxt4a6vstock-5m005930:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfv906ti0zcgv7adysgf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:00:00raw279,500원281,500원279,500원281,500원539,153
cmt2hk11w06sb0zcgfqdr3ud6stock-5m005930:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk11s06sa0zcg3ghptbk01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:55:00raw280,000원280,500원279,500원279,500원327,809
cmt2hdmqp06qx0zcg2l76wu5xstock-5m005930:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmqb06qw0zcgwywysv341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:50:00raw279,750원280,500원279,000원280,000원420,621
cmt2h75hb06pr0zcgffrxodqwstock-5m005930:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75h506pq0zcgjvgsshyo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:45:00raw279,000원280,000원278,500원279,750원492,430
cmt2h0qkf06of0zcgzkht05ccstock-5m005930:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qju06oe0zcgtqomop741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:40:00raw277,500원279,000원277,250원279,000원215,608
cmt2guau506n70zcgmhgulxdqstock-5m005930:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guatw06n60zcgkylxaq6p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:35:00raw277,500원278,000원277,000원277,500원154,739
cmt2gnv4406lv0zcgbsoi3qp4stock-5m005930:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv3y06lu0zcgoa79o5b51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:30:00raw277,250원278,500원277,000원277,500원191,588
cmt2ghg6x06kn0zcgumzn3h7tstock-5m005930:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg6f06km0zcgl1thokyh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:25:00raw278,500원278,500원277,000원277,500원332,701
cmt2gb0ue06j70zcg98ttx466stock-5m005930:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0u506j60zcgddygiei31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:20:00raw278,750원279,000원277,500원278,250원300,509
cmt2g4ks706hz0zcgqe9f1vlastock-5m005930:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kri06hy0zcgbfnszw8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:15:00raw279,000원280,000원278,500원278,500원179,294
cmt2fy54b06gt0zcgs7do85costock-5m005930:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy54706gs0zcgam6deb9t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:10:00raw279,000원279,500원278,500원279,000원196,963
cmt2frq7x06fj0zcghdpwf3xvstock-5m005930:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq7u06fi0zcgwmhe6z9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:05:00raw279,000원279,500원278,500원279,250원147,674
cmt2flacm06e70zcg2by66ywdstock-5m005930:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaca06e60zcgwadau8ei1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:00:00raw278,750원279,500원278,000원279,000원200,863
cmt2feumr06cz0zcgy60qxa9jstock-5m005930:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feumn06cy0zcg6nsyukqr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:55:00raw277,500원279,000원277,500원278,750원145,817
cmt2f8fng06bn0zcgb1ogouwzstock-5m005930:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:172026-08-21 13:00:17cmt2f8fnb06bm0zcgx1cm40ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:50:00raw278,750원279,000원277,500원278,000원205,326
cmt2f1zy606af0zcgwtcc1xu7stock-5m005930:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f1zxu06ae0zcgh5xc1nlg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:45:00raw278,750원279,500원278,500원278,750원170,120
cmt2evk7806910zcgfmfs0e9rstock-5m005930:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk6z06900zcgwf38jpds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:40:00raw279,500원279,500원278,500원278,750원93,519
cmt2ep58o067p0zcgtf6dvt9dstock-5m005930:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep58j067o0zcgdz7lzigu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:35:00raw279,500원280,000원279,000원279,500원113,245
cmt2eipjc066l0zcgj6na7q3tstock-5m005930:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipj1066k0zcgpvwz2ifn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:30:00raw279,250원280,000원279,000원279,750원138,157
cmt2ec9st06590zcgjq6sey66stock-5m005930:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9sp06580zcgop0i13ke1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:25:00raw279,250원279,500원278,500원279,250원134,472
cmt2e5vy1063x0zcguzk9xydtstock-5m005930:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vxx063w0zcgjau2u0p21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:20:00raw279,000원279,500원278,500원279,250원97,539
cmt2dzf5i062n0zcgnjj2iul8stock-5m005930:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf4e062m0zcgbumut8211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:15:00raw279,000원279,500원278,500원279,000원112,202
cmt2dszj6061f0zcg7v6ow15rstock-5m005930:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszj1061e0zcgkehb6ybb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:10:00raw279,250원280,000원278,500원279,500원171,577
cmt2dmkg106050zcge8ju9mrwstock-5m005930:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkfw06040zcg2oajlct11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:05:00raw279,750원280,000원279,000원279,250원128,341
cmt2dg4qj05yr0zcg7wrkjyoxstock-5m005930:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4q305yq0zcgikn54n6s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:00:00raw280,500원281,000원279,500원280,000원301,970
cmt2d9oza05xj0zcgyn38rxn8stock-5m005930:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9oz605xi0zcgl0jf3m9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:55:00raw280,500원280,500원280,000원280,000원51,156
cmt2d3a0v05wb0zcg0363whfrstock-5m005930:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a0n05wa0zcgta4i0e2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:50:00raw280,500원281,000원280,000원280,250원218,994
cmt2cwub005v30zcgrilar2fastock-5m005930:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuaf05v20zcgk1b5s8uh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:45:00raw279,000원280,500원278,500원280,000원286,362
cmt2cqeln05tn0zcggdj6cpoqstock-5m005930:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeld05tm0zcg6n3l2c4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:40:00raw280,000원280,000원279,000원279,000원94,200
cmt2cjyvb05sb0zcgr3e4eidhstock-5m005930:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyuz05sa0zcghfv1wd121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:35:00raw279,750원280,500원279,500원279,500원297,744
cmt2cdjwp05r10zcgp7ny672ostock-5m005930:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:172026-08-21 11:40:17cmt2cdjwl05r00zcgq1mozgu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:30:00raw280,000원280,000원279,000원280,000원151,147
cmt2c7c0i05pz0zcgpfncw0wystock-5m005930:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c0e05py0zcgxjb0qnk71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:25:00raw279,000원280,000원278,500원280,000원210,972
cmt2c0p7b05op0zcgn9xn6qhestock-5m005930:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p7005oo0zcgnf48vqso1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:20:00raw279,000원280,000원279,000원279,000원208,982
cmt2bu9j105nb0zcg97mtbcimstock-5m005930:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9ir05na0zcgavtu6kn21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:15:00raw279,500원280,500원279,000원279,250원372,172
cmt2bnttf05m50zcgd0pvircqstock-5m005930:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntt205m40zcgczzj0p931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:10:00raw280,000원280,000원279,000원280,000원252,429
cmt2bhe5805kr0zcgl6ir5nrfstock-5m005930:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe4y05kq0zcgz8dg73761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:05:00raw278,500원280,000원278,000원280,000원256,095
4,981건 중 4,001–4,050← 이전81 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬