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
cmt1180wm03ri0zcgy16eulhvstock-5m005930:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180wb03rh0zcg7ukrhvsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:30:00raw270,500원270,500원269,500원269,750원158,081
cmt111l7703q80zcglfvsym6zstock-5m005930:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l6y03q70zcgr2sysc0c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:25:00raw270,750원271,000원270,000원270,500원175,429
cmt10v5hy03ou0zcgccssh77istock-5m005930:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5hc03ot0zcgpfm7n1kw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:20:00raw272,000원272,000원270,500원270,500원149,142
cmt10oqje03nk0zcgfc5oz0u3stock-5m005930:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqj103nj0zcgnfxlcbov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:15:00raw271,750원272,000원271,000원271,500원264,680
cmt10iaz903me0zcgbkzxlb3cstock-5m005930:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10iayy03md0zcg79h73fd91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:10:00raw271,500원272,000원271,000원272,000원351,391
cmt10bv8803l00zcgq5upd92ostock-5m005930:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv8203kz0zcgtsj3zlhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:05:00raw270,500원271,500원270,500원271,500원210,992
cmt105g5i03jo0zcge6kz1pn4stock-5m005930:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g5d03jn0zcgby7dj58o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:00:00raw269,750원271,000원269,500원270,750원214,153
cmt0zz0fg03ii0zcgp1dtmyf6stock-5m005930:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:172026-08-20 13:05:17cmt0zz0fb03ih0zcgs7ea3qpe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:55:00raw269,750원270,500원269,500원269,750원138,165
cmt0zsl9903h60zcg9myna2r7stock-5m005930:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsl8w03h50zcg08nty49d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:50:00raw269,750원270,500원269,500원270,000원348,971
cmt0zm51103g00zcgnx1ubs87stock-5m005930:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm50q03fz0zcgnttnoveu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:45:00raw269,250원270,000원269,000원270,000원184,467
cmt0zfq2u03eo0zcgza28or4sstock-5m005930:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq2n03en0zcgqf3clcrg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:40:00raw268,500원269,500원268,500원269,500원118,225
cmt0z9adv03de0zcg9box9hmkstock-5m005930:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ade03dd0zcgbpgf2mqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:35:00raw268,000원269,000원267,500원268,750원204,856
cmt0z2un203c20zcgmfip6sfrstock-5m005930:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2umx03c10zcgj8c6y6m21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:30:00raw268,500원268,750원268,000원268,000원90,707
cmt0ywfut03au0zcg73rs8dpdstock-5m005930:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfun03at0zcgo8k5ckhi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:25:00raw269,500원269,750원268,000원268,500원132,673
cmt0yq014039i0zcg45tjbgc9stock-5m005930:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq00o039h0zcgk6n7d7lb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:20:00raw269,500원270,000원269,000원270,000원115,865
cmt0yjkae038c0zcgluaibnx1stock-5m005930:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjka8038b0zcgomgwz20c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:15:00raw269,000원270,000원269,000원269,500원126,078
cmt0yd4ks03700zcgvpvc7ug3stock-5m005930:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4kn036z0zcgkblfzgzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:10:00raw268,750원269,500원267,500원269,250원120,038
cmt0y6pmw035q0zcgy3561shzstock-5m005930:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:172026-08-20 12:15:17cmt0y6pml035p0zcgvyf0kndy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:05:00raw269,000원270,000원268,500원268,750원189,655
cmt0y09xg034i0zcg4ogo2zrlstock-5m005930:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09x5034h0zcgthcq5u3r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:00:00raw269,500원269,500원268,000원268,500원146,689
cmt0xtu7x03380zcgtyrw4chostock-5m005930:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu7l03370zcgi7dnozqs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:55:00raw268,000원269,500원267,500원269,000원220,640
cmt0xnfaz031w0zcgefmv0hurstock-5m005930:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnf9x031v0zcgz61o99oe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:50:00raw268,500원269,000원267,500원268,000원205,600
cmt0xgzka030o0zcgmiqivgvpstock-5m005930:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzk1030n0zcggp8522jg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:45:00raw269,500원270,500원268,000원268,500원314,050
cmt0xaju802z80zcg13nqmilbstock-5m005930:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xaju202z70zcggaeudihv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:40:00raw270,000원270,500원269,500원270,000원200,327
cmt0x44wg02y00zcg1tcpbzw0stock-5m005930:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44w502xz0zcgukrdf1v11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:35:00raw271,000원271,500원269,500원270,000원191,048
cmt0wxp6v02wu0zcgmgo5ldf6stock-5m005930:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp6q02wt0zcgeqqim9rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:30:00raw270,000원271,000원268,500원271,000원276,464
cmt0wr9tl02vg0zcg135kuwqvstock-5m005930:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:172026-08-20 11:35:18cmt0wr9t702vf0zcgiaxhd25h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:25:00raw268,750원270,000원268,000원269,500원285,071
cmt0wku0t02ua0zcga1wne6xzstock-5m005930:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku0i02u90zcg9aw4puna1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:20:00raw270,000원270,500원267,500원268,500원484,382
cmt0weetb02su0zcgho5on35ustock-5m005930:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:172026-08-20 11:25:17cmt0weet702st0zcguoqhiiyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:15:00raw271,000원271,500원269,500원270,500원342,480
cmt0w7z9p02rm0zcgfxqua617stock-5m005930:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7z9702rl0zcgjddkxpnb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:10:00raw272,500원272,500원270,000원271,000원326,448
cmt0w1je902qg0zcgm535m8qhstock-5m005930:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1je402qf0zcg9tc2su321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:05:00raw272,500원273,000원272,000원272,250원262,698
cmt0vv4h502p60zcgjnnkrqxbstock-5m005930:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4gv02p50zcggrs6h7wv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:00:00raw269,250원272,500원268,500원272,500원546,799
cmt0voosb02nw0zcg5c9yvwqxstock-5m005930:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voor202nv0zcg4izvlq3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:55:00raw270,000원270,000원268,000원269,250원385,263
cmt0vi91d02mm0zcguwciawuystock-5m005930:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi91802ml0zcggmmq04ds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:50:00raw269,000원271,000원269,000원270,000원744,142
cmt0vbu3a02la0zcg4d9pef9xstock-5m005930:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu3402l90zcgtmxfhrv11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:45:00raw268,500원269,500원268,000원269,000원395,113
cmt0v5ee302k00zcgip6a3d8astock-5m005930:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5edt02jz0zcg0spxw8py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:40:00raw268,000원269,000원267,500원268,500원299,954
cmt0uyynz02is0zcgh93oc8z6stock-5m005930:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyynv02ir0zcg9nhh20k01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:35:00raw266,250원268,000원266,000원268,000원325,345
cmt0usiyv02ha0zcg4odojhsrstock-5m005930:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usiyr02h90zcg4xzquyya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:30:00raw265,000원266,500원264,500원266,250원288,218
cmt0um41802g80zcg3iav1h7jstock-5m005930:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:172026-08-20 10:35:17cmt0um40w02g70zcgtj3dq10c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:25:00raw265,000원266,000원264,500원265,000원255,444
cmt0ufoaw02es0zcgr9495x76stock-5m005930:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoaq02er0zcgrw8imm0v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:20:00raw265,500원266,500원265,000원265,000원250,518
cmt0u98lc02dk0zcghufecjpdstock-5m005930:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98l502dj0zcgvhbmqvy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:15:00raw264,500원266,000원264,500원265,500원341,199
cmt0u2tnv02ca0zcgw18z6zi6stock-5m005930:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tne02c90zcgfc18b7qe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:10:00raw265,500원265,500원264,000원264,500원561,188
cmt0twdya02b40zcgs4ezlvgkstock-5m005930:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twdxz02b30zcgvk7o5r3r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:05:00raw264,500원266,500원264,500원265,500원322,357
cmt0tpy8e029q0zcgrx75ysf4stock-5m005930:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpy83029p0zcgka478pqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:00:00raw264,500원266,000원264,000원265,000원547,319
cmt0tjjal028i0zcggm12xh1hstock-5m005930:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjja8028h0zcgsvpazd6y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:55:00raw263,500원265,000원263,500원264,500원384,772
cmt0td3km02760zcg8pr8fx1astock-5m005930:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3kc02750zcgru46qofi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:50:00raw262,500원264,000원262,000원264,000원313,800
cmt0t6nuy02600zcgvn634mo3stock-5m005930:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nup025z0zcg0tsgd4x51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:45:00raw263,000원263,500원262,000원262,500원330,819
cmt0t08wa024m0zcg2kilu7wkstock-5m005930:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08vz024l0zcgcmcsr9lk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:40:00raw262,500원264,000원262,000원262,500원483,705
cmt0stt64023g0zcg4xe7yz0bstock-5m005930:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt5z023f0zcgaj6w6pew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:35:00raw259,500원262,500원259,000원262,500원426,230
cmt0sndgo02260zcg83nuralgstock-5m005930:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndg702250zcg8a9pxiio1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:30:00raw259,000원260,000원258,500원259,500원232,936
cmt0sgxqf020u0zcgzwfy2g7kstock-5m005930:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxqb020t0zcg7bfa2w0y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:25:00raw260,250원260,500원258,500원259,000원312,802
4,981건 중 4,101–4,150← 이전83 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬