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
cmt2baz4w05jl0zcg8ybe12sbstock-5m005930:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz4n05jk0zcg3whak3um1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:00:00raw279,000원279,500원277,500원278,250원233,902
cmt2b4jk205ib0zcg7ugf682sstock-5m005930:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jjy05ia0zcg9dldl54u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:55:00raw278,500원279,500원277,500원279,000원388,987
cmt2ay5x505gz0zcgcjg01hzpstock-5m005930:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5wy05gy0zcgu6f2iu2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:50:00raw281,000원281,500원278,000원279,000원528,233
cmt2aropz05fn0zcgqtbuyaeqstock-5m005930:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aropo05fm0zcgu2uhzvo91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:45:00raw279,750원281,000원278,000원281,000원741,083
cmt2al8zs05e90zcgh4fd5dtbstock-5m005930:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al8zi05e80zcg6wojy46s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:40:00raw274,750원280,000원274,500원279,750원1,152,596
cmt2aet9005d10zcgozy7zjwestock-5m005930:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet8w05d00zcgzry7a3pf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:35:00raw274,000원275,000원273,000원274,500원313,533
cmt2a8ecd05bv0zcgfm095p69stock-5m005930:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eba05bu0zcg4j7vcx9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:30:00raw274,000원274,500원273,000원274,000원234,176
cmt2a1ykt05al0zcgsmal4ftrstock-5m005930:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yko05ak0zcgvyh9mw071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:25:00raw274,750원275,500원274,000원274,500원324,895
cmt29vjuo059b0zcghb6aqoawstock-5m005930:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjuj059a0zcg287d7j8k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:20:00raw274,500원275,500원273,000원274,500원430,648
cmt29p3y305810zcgokjzbltqstock-5m005930:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3xr05800zcg9ifr8udb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:15:00raw273,000원275,000원272,500원274,500원365,934
cmt29iozx056r0zcguosd596fstock-5m005930:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:182026-08-21 10:20:18cmt29iozn056q0zcgembd0ct51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:10:00raw270,750원273,000원270,500원273,000원319,512
cmt29c8h7055j0zcgj6fvo6vpstock-5m005930:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8gk055i0zcgyhn96wyb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:05:00raw271,500원272,000원270,000원270,750원414,383
cmt295sqm05450zcgk6qp9gg9stock-5m005930:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sqi05440zcg408icc3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:00:00raw272,000원273,000원271,000원272,000원411,359
cmt28zdt0052v0zcgoqn0o736stock-5m005930:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:172026-08-21 10:05:17cmt28zdsu052u0zcgjbt9fj0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:55:00raw273,000원273,000원271,500원272,000원491,236
cmt28sy36051p0zcgea5g61j6stock-5m005930:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy2p051o0zcguplbspm41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:50:00raw275,500원276,000원272,000원273,000원685,174
cmt28migz050f0zcgulo9fpr3stock-5m005930:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28migq050e0zcgfnej7f6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:45:00raw273,500원276,000원273,000원275,500원878,315
cmt28g3em04z10zcgk2fmbv70stock-5m005930:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3ec04z00zcgixkeajvm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:40:00raw273,000원274,000원272,000원273,500원386,080
cmt289nx004xv0zcglz0n5ljsstock-5m005930:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nwu04xu0zcg6a985k4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:35:00raw271,750원273,500원270,500원273,000원461,491
cmt2839x504wl0zcgixikz8m1stock-5m005930:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:192026-08-21 09:40:19cmt2839x004wk0zcgr4n2u1wj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:30:00raw270,250원272,000원268,500원272,000원350,221
cmt27wszt04v90zcgt78qcrgjstock-5m005930:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wsz304v80zcgesky9lcn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:25:00raw269,500원271,000원269,000원270,250원218,282
cmt27qd8t04u10zcgnh1529fcstock-5m005930:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qd8o04u00zcggz4asvrf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:20:00raw269,500원271,500원269,500원269,500원320,323
cmt27jxj804sp0zcgzpvp9a6zstock-5m005930:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxj304so0zcghhdch7kp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:15:00raw273,000원273,000원269,000원269,500원516,091
cmt27dilr04rd0zcg7dn0f6d6stock-5m005930:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dil904rc0zcgvacrtkm31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:10:00raw269,000원273,000원269,000원273,000원413,960
cmt2772vx04q10zcgop6eg2b3stock-5m005930:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772vr04q00zcgikp34ugo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:05:00raw268,000원271,000원268,000원269,500원447,614
cmt2pxx1507hv0zcgzknfsu44stock005930:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx0t07hu0zcg7h2010gd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-21 09:00:00raw267,000원285,000원266,000원281,500원27,672,192
cmt270nao04ox0zcg5clncqopstock-5m005930:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270n9z04ow0zcgbpv0c56i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:00:00raw267,000원269,500원266,000원268,000원1,223,599
cmt15icku04m60zcgv0wpw8i3stock-5m005930:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15ickp04m50zcgltbc69cc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:30:00raw271,000원271,000원271,000원271,000원0
cmt15bwvd04kw0zcgdpt80s8astock-5m005930:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwv104kv0zcgorn4kptw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:25:00raw271,000원271,000원271,000원271,000원0
cmt155h5p04jm0zcggkdvfagestock-5m005930:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h5j04jl0zcg9jhopot81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:20:00raw270,500원270,500원270,500원270,500원0
cmt14z1h704i60zcgvoylbzbistock-5m005930:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1gy04i50zcgregciwsu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:15:00raw270,500원271,500원269,500원270,500원566,083
cmt14smo704h20zcg3ywnsl1jstock-5m005930:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smnu04h10zcg8gi9d3zt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:10:00raw269,000원271,500원269,000원271,000원756,848
cmt14m6sd04fq0zcgdel86rzzstock-5m005930:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6s804fp0zcgs2d4wb4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:05:00raw267,500원269,500원267,500원269,500원244,191
cmt14fr2v04ea0zcgmog628snstock-5m005930:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr2p04e90zcgy2satvy91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:00:00raw267,000원268,500원267,000원267,500원182,662
cmt149c5n04d40zcgp387n7i7stock-5m005930:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c5504d30zcg8qlpidcg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:55:00raw268,000원269,000원266,500원267,000원305,216
cmt142wfs04bw0zcgq69so5chstock-5m005930:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wfp04bv0zcgvxd2imc41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:50:00raw268,500원269,000원267,500원268,000원228,037
cmt13wgpr04ao0zcg71ysxudystock-5m005930:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgpn04an0zcgknk7gc2m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:45:00raw269,250원269,500원268,500원268,500원110,840
cmt13q1rx049c0zcg5trp2x1bstock-5m005930:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1rm049b0zcgqc48ri131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:40:00raw269,500원270,000원268,750원269,250원113,281
cmt13jm7l04820zcg3a8jmwwsstock-5m005930:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jm7b04810zcgmz6wxjb11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:35:00raw270,000원270,500원269,500원269,500원147,787
cmt13d6du046u0zcgs02u3j3nstock-5m005930:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6df046t0zcg3xhejwnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:30:00raw269,500원270,500원269,250원270,000원293,490
cmt136qp1045g0zcgavv23r3estock-5m005930:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qor045f0zcggy3ed37v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:25:00raw268,750원270,500원268,500원269,500원476,856
cmt130bos04480zcgwyghralcstock-5m005930:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bon04470zcglc2kp4l81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:20:00raw269,000원269,000원268,000원269,000원122,654
cmt12tw4d042y0zcg7a9f7yhlstock-5m005930:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw42042x0zcgkhov4t961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:15:00raw267,750원269,000원267,500원269,000원140,736
cmt12ng9u041q0zcgu5m104ristock-5m005930:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ng9p041p0zcgj8yx80pn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:10:00raw267,250원268,000원266,500원267,500원135,710
cmt12h1d7040c0zcg4vibc52istock-5m005930:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1cw040b0zcg9swxgvzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:05:00raw267,500원268,000원266,500원267,500원162,963
cmt12almu03z40zcgjye5gynhstock-5m005930:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12almj03z30zcgexyxhryo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:00:00raw268,250원269,000원266,500원267,500원367,432
cmt1245ww03xw0zcg9mpjlenestock-5m005930:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245wn03xv0zcgwrvpq05y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:55:00raw268,750원269,000원268,000원268,250원157,991
cmt11xt3603wk0zcg23c0u1aestock-5m005930:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:202026-08-20 14:00:20cmt11xt2x03wj0zcgf0q1tuys1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:50:00raw269,500원270,000원268,500원268,750원244,432
cmt11rb9603v80zcg7yty6kusstock-5m005930:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rb8u03v70zcgq1ypve0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:45:00raw269,500원270,000원269,000원269,500원90,162
cmt11kvj703u00zcgwsdzvdgystock-5m005930:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvj303tz0zcgzv9pb8fs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:40:00raw269,000원270,000원269,000원269,500원205,063
cmt11efu303sq0zcgyeoc32bestock-5m005930:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efty03sp0zcgmhudg8td1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:35:00raw269,750원270,000원269,000원269,500원115,857
4,981건 중 4,051–4,100← 이전82 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬