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
cmt0sajwd01zm0zcg843rhht9stock-5m005930:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajw801zl0zcgh4lhghtu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:20:00raw260,500원262,000원259,500원260,250원541,849
cmt0s431901yc0zcg94azlg1dstock-5m005930:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s430u01yb0zcghcpdrztl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:15:00raw257,000원260,500원257,000원260,500원566,442
cmt0rxnc901x00zcg5zmxb1mustock-5m005930:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnc401wz0zcgrx3vbpp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:10:00raw255,000원257,500원254,500원257,000원387,964
cmt0rr8di01vo0zcgy2dow970stock-5m005930:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8d801vn0zcgt3b27x9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:05:00raw254,500원255,500원252,500원255,000원635,698
cmt1ai20u04ng0zcg779f7nphstock005930:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai20404nf0zcgxibzokci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-20 09:00:00raw257,000원273,000원252,500원271,000원26,093,355
cmt0rksrv01ui0zcgd80b36qistock-5m005930:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksrd01uh0zcgkfa3w7j91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:00:00raw257,000원258,500원254,000원254,500원1,599,123
cmszq2hvz01rx0zcgmqqgr48hstock-5m005930:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hvw01rw0zcgmxga79ji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:30:00raw248,250원248,250원248,250원248,250원0
cmszpw25y01qp0zcg58iwqs8ustock-5m005930:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw25k01qo0zcgvzdwrwvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:25:00raw248,250원248,250원248,250원248,250원0
cmszppmgf01pf0zcgsigm7bkrstock-5m005930:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmga01pe0zcgtfsc6ghd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:20:00raw248,250원248,250원248,250원248,250원0
cmszpj6q401o10zcg6530vd6jstock-5m005930:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6q001o00zcgsa9c1e311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:15:00raw247,000원248,500원246,500원248,250원340,011
cmszpcrsd01mv0zcgkvzugmq7stock-5m005930:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:172026-08-19 15:20:17cmszpcrs101mu0zcg9ybu46mv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:10:00raw247,000원247,500원246,500원247,000원474,579
cmszp6c2g01ln0zcgn8eyarvnstock-5m005930:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c2601lm0zcgmcpxhdum1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:05:00raw248,000원248,000원247,000원247,000원358,559
cmszozwps01kd0zcginbagn15stock-5m005930:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwpn01kc0zcgw59moicz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:00:00raw248,000원248,500원247,500원247,500원285,663
cmszothec01ix0zcghg79o0lnstock-5m005930:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothe101iw0zcgu9v9j6zw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:55:00raw248,000원248,500원247,500원248,000원246,493
cmszon1o901ht0zcg4l4jpd4rstock-5m005930:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1nz01hs0zcg4skphltf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:50:00raw248,000원249,000원248,000원248,000원160,462
cmszoglyl01gd0zcg05drk8p3stock-5m005930:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszoglyf01gc0zcg694x58zd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:45:00raw248,750원249,000원248,000원248,500원158,984
cmszoa70501f90zcg40zuw4ebstock-5m005930:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa6zg01f80zcgvnz5o3wm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:40:00raw248,250원249,000원248,000원248,750원219,907
cmszo3r9o01dz0zcgcybbt4tmstock-5m005930:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3r9i01dy0zcgh98afiyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:35:00raw248,500원249,000원248,000원248,500원135,966
cmsznxbk901cl0zcg44glbmo3stock-5m005930:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbk201ck0zcg4jw05tzc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:30:00raw249,000원249,000원248,000원248,500원154,795
cmsznqwlu01bd0zcg1v4lxztzstock-5m005930:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwlj01bc0zcgw9vwhl091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:25:00raw248,000원249,500원248,000원249,000원150,774
cmsznkgw601a50zcgf417q42wstock-5m005930:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgw101a40zcge5558t3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:20:00raw247,500원248,500원247,000원248,250원261,974
cmszne1cf018v0zcg7j9md2a4stock-5m005930:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1bc018u0zcgeku2mdbq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:15:00raw248,500원248,500원247,500원247,500원136,415
cmszn7lgo017j0zcgv9gcyd9sstock-5m005930:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lgk017i0zcgquh40uqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:10:00raw249,250원249,500원248,000원248,500원206,835
cmszn16ir01670zcgl48l70e5stock-5m005930:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:172026-08-19 14:15:17cmszn16im01660zcgrum54nga1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:05:00raw249,500원249,500원249,000원249,000원101,793
cmszmuqsh01510zcgq9s4a10wstock-5m005930:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqrz01500zcgd98emhp21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:00:00raw247,750원249,500원247,750원249,250원203,327
cmszmob26013p0zcg45dzwmvvstock-5m005930:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob21013o0zcguxbr7j251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:55:00raw247,750원248,000원247,000원247,750원204,977
cmszmhx83012f0zcg1jsd36aystock-5m005930:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx7y012e0zcgjj1kybf41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:50:00raw248,000원248,000원247,500원247,500원203,240
cmszmbgej01170zcg76rdxcr1stock-5m005930:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbge001160zcgcxrztx8u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:45:00raw248,000원248,500원247,500원248,000원169,483
cmszm50oe00zt0zcg961hze70stock-5m005930:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50o600zs0zcg6qoe4mm91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:40:00raw248,500원248,750원248,000원248,500원324,236
cmszlylpf00yl0zcgufd3wcwdstock-5m005930:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylpa00yk0zcg9tq80xuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:35:00raw248,250원249,000원248,000원248,500원166,381
cmszls60a00xd0zcglb6wy4sjstock-5m005930:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls5zq00xc0zcgwoorgvr01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:30:00raw249,000원249,500원248,000원248,250원213,676
cmszllq9500w30zcgy0oa0464stock-5m005930:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllq9100w20zcgtg14f8bq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:25:00raw248,750원249,500원248,500원249,000원196,401
cmszlfc2t00un0zcgg4e94yh6stock-5m005930:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc2o00um0zcgr3b94fnj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:20:00raw248,500원249,500원248,000원249,000원232,023
cmszl8vlg00tf0zcgcjpjzm6gstock-5m005930:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vl300te0zcg23prweg61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:15:00raw248,250원248,500원248,000원248,250원97,922
cmszl2fvo00s50zcgw0087nmdstock-5m005930:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fvj00s40zcgu2kxcbyh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:10:00raw248,500원248,500원248,000원248,250원53,328
cmszkw0x400qx0zcg5utkyypzstock-5m005930:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0wz00qw0zcgavwe4c151
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:05:00raw248,000원249,000원248,000원248,250원133,322
cmszkpl7p00pl0zcgkqsfjicdstock-5m005930:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl7c00pk0zcgyl5z8mgx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:00:00raw248,250원249,000원248,000원248,000원190,717
cmszkj5gs00od0zcgttmmjq8estock-5m005930:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5go00oc0zcg4zf6gwj01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:55:00raw248,750원249,000원248,000원248,500원145,796
cmszkcqiw00mz0zcgfvcuciylstock-5m005930:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqio00my0zcgpxmiuiqp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:50:00raw248,500원249,000원248,000원248,750원148,730
cmszk6asx00lr0zcgpdhpz18hstock-5m005930:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6asn00lq0zcghpll0m7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:45:00raw249,000원249,000원248,000원248,500원125,169
cmszjzv2s00kj0zcgwzg2ka90stock-5m005930:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv2m00ki0zcgkwyy8bxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:40:00raw248,750원249,000원248,000원248,500원195,828
cmszjtfd900j90zcgir1nbzzkstock-5m005930:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfcy00j80zcgg69w45pw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:35:00raw248,750원249,500원248,500원248,750원161,734
cmszjn1xz00i10zcgqs4jasjxstock-5m005930:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:192026-08-19 12:40:19cmszjn1xh00i00zcgx949qowr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:30:00raw248,500원249,000원248,000원248,750원104,865
cmszjgkob00gp0zcg50kf6f11stock-5m005930:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgko600go0zcg8n2j11kq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:25:00raw248,750원249,000원248,000원248,750원119,804
cmszja4zd00ff0zcg0xism9i3stock-5m005930:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja4z200fe0zcg0wdsk38v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:20:00raw249,000원249,000원248,000원248,500원335,552
cmszj3q1n00e30zcgb6y7u5orstock-5m005930:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q0t00e20zcg98h597bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:15:00raw248,750원249,500원248,500원249,000원185,696
cmszixabn00cx0zcg077prozjstock-5m005930:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixabd00cw0zcgxq9g870b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:10:00raw249,000원249,000원248,500원249,000원103,005
cmsziqujx00bn0zcgu65wzw05stock-5m005930:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqujs00bm0zcg0lrcwf021
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:05:00raw249,750원250,000원248,500원249,000원196,447
cmszikfmf00a90zcgqx1k2a7ostock-5m005930:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfm400a80zcggrlmeigh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:00:00raw249,250원250,000원249,000원249,750원134,886
cmszidzwp00930zcgymwv6g3bstock-5m005930:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzwk00920zcgcrtqn87x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:55:00raw249,250원249,500원249,000원249,500원55,962
4,981건 중 4,151–4,200← 이전84 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬