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
cmveosojg01ap10cr5qvddmzwstock-monthly005930:2021032021-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosojc01ao10crjzmbhbb71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-03-01 09:00:00raw85,100원85,300원80,600원81,400원387,612,356
cmveosojr01ar10cr65zdudowstock-monthly005930:2021022021-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosojm01aq10crmb6c1dkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-02-01 09:00:00raw81,700원86,400원81,000원82,500원432,953,240
cmveosok101at10crezbyfzs0stock-monthly005930:2021012021-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosojx01as10crgmr6ksn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-01-01 09:00:00raw81,000원96,800원80,200원82,000원765,471,247
cmveosokc01av10crjk9mryidstock-monthly005930:2020122020-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosok701au10crjpo8hc7o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-12-01 09:00:00raw67,100원81,300원67,100원81,000원529,998,852
cmveosokm01ax10cr8mbukpupstock-monthly005930:2020112020-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosokh01aw10crggjrdxld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-11-01 09:00:00raw56,400원69,500원56,000원66,700원496,431,342
cmveosokw01az10cru9mc2nt5stock-monthly005930:2020102020-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:38cmveosokr01ay10crwyc4zpwe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-10-01 09:00:00raw57,500원61,500원56,600원56,600원327,557,687
cmveosol601b110crhtrltfjkstock-monthly005930:2020092020-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosol101b010crr3phycxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-09-01 09:00:00raw54,100원61,300원54,100원58,200원426,302,298
cmveosolh01b310crmh4nbi4hstock-monthly005930:2020082020-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosolc01b210crxcwtqu8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-08-01 09:00:00raw57,800원59,900원54,000원54,000원401,697,954
cmveosolr01b510cr324y6sw2stock-monthly005930:2020072020-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosolm01b410crmqg65wp91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-07-01 09:00:00raw53,400원60,400원52,100원57,900원437,314,531
cmveosom201b710cratfkzjdostock-monthly005930:2020062020-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosolx01b610crq8wa0h2x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-06-01 09:00:00raw50,800원57,000원49,900원52,800원517,439,261
cmveosome01b910cr31c9j954stock-monthly005930:2020052020-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosom701b810crfl35y1911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-05-01 09:00:00raw48,900원51,200원47,200원50,700원374,264,673
cmveosomo01bb10crdbzzngnxstock-monthly005930:2020042020-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosomj01ba10crboa9b44b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-04-01 09:00:00raw47,450원52,000원45,350원50,000원424,101,937
cmveosomz01bd10crkkc5pirxstock-monthly005930:2020032020-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosomu01bc10cr9a92ldu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-03-01 09:00:00raw54,300원58,000원42,300원47,750원856,741,868
cmveoson901bf10croohjnrnqstock-monthly005930:2020022020-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveoson401be10cric36q7mz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-02-01 09:00:00raw55,500원62,000원54,200원54,200원360,007,160
cmveosonk01bh10crkfplb6udstock-monthly005930:2020012020-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosonf01bg10crqg5pmk111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2020-01-01 09:00:00raw55,500원62,800원54,600원56,400원319,891,636
cmveosonv01bj10crs5i5kq29stock-monthly005930:2019122019-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosonq01bi10crseeulqin1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-12-01 09:00:00raw50,900원57,300원49,000원55,800원264,807,425
cmveosoo401bl10crvq60szmtstock-monthly005930:2019112019-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoo001bk10cr6gkavcp01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-11-01 09:00:00raw50,600원53,800원50,200원50,300원223,956,592
cmveosoog01bn10cr7emlzahmstock-monthly005930:2019102019-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosooa01bm10crq86u26cr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-10-01 09:00:00raw48,900원52,500원47,350원50,400원199,451,656
cmveosooq01bp10cr2nyamis2stock-monthly005930:2019092019-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosool01bo10cr3ih1hytl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-09-01 09:00:00raw44,850원49,650원43,100원49,050원207,963,296
cmveosop001br10crfutf5gnrstock-monthly005930:2019082019-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoov01bq10crr9umo02u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-08-01 09:00:00raw44,900원45,500원42,500원44,000원205,260,271
cmveosopa01bt10crrkaye8fystock-monthly005930:2019072019-07-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosop501bs10crbbne6ajp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-07-01 09:00:00raw47,350원47,550원44,350원45,350원183,771,791
cmveosopk01bv10criqo6fgcjstock-monthly005930:2019062019-06-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosopf01bu10cr6fcv7qah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-06-01 09:00:00raw42,950원47,000원42,500원47,000원194,668,243
cmveosopv01bx10cr5qp01213stock-monthly005930:2019052019-05-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosopq01bw10cr1pbu0iar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-05-01 09:00:00raw45,500원46,150원40,850원42,500원271,585,071
cmveosoq501bz10crv2kf4yo8stock-monthly005930:2019042019-04-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoq001by10cri8pwzome1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-04-01 09:00:00raw45,200원47,600원43,800원45,850원209,113,436
cmveosoqf01c110crzsib2ooqstock-monthly005930:2019032019-03-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoqa01c010crikmg0oyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-03-01 09:00:00raw46,000원47,000원43,100원44,650원223,260,605
cmveosoqp01c310cr95uogmxfstock-monthly005930:2019022019-02-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoqk01c210crc8jhboiq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-02-01 09:00:00raw46,650원47,550원44,250원45,100원194,923,203
cmveosoqz01c510crjbwq8yosstock-monthly005930:2019012019-01-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosoqv01c410croa7gjzvh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2019-01-01 09:00:00raw39,400원47,050원36,850원46,150원301,783,852
cmveosor901c710cr4l4ot44hstock-monthly005930:2018122018-12-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosor501c610cr6npbwqoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-12-01 09:00:00raw42,750원43,400원38,100원38,700원250,506,995
cmveosork01c910crtv2f23unstock-monthly005930:2018112018-11-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosorf01c810cr46oio41h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-11-01 09:00:00raw42,450원45,250원41,750원41,850원205,923,404
cmveosorv01cb10cr9x7jvt9ostock-monthly005930:2018102018-10-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosorq01ca10crmgxztbuk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-10-01 09:00:00raw46,450원46,800원40,400원42,400원234,645,485
cmveosos501cd10crs539wn1estock-monthly005930:2018092018-09-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveosos001cc10crybrlqiy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-09-01 09:00:00raw48,200원48,300원44,000원46,450원197,984,482
cmveososf01cf10crlzr1pj9gstock-monthly005930:2018082018-08-01monthperiod2026-10-19 12:20:382026-10-19 12:20:38cmveososa01ce10cr8zpwyn1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2018-08-01 09:00:00raw46,050원48,450원43,500원48,450원194,108,773
4,982건 중 4,951–4,982← 이전100 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬