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
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
cmszi7k6q007t0zcgfv8wpa5istock-5m005930:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k6f007s0zcgnn16mpg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:50:00raw250,000원250,000원249,000원249,000원136,795
cmszi1584006j0zcgsux8g495stock-5m005930:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi157l006i0zcgcejbkrs31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:45:00raw249,000원250,000원249,000원250,000원246,529
cmszhupi600530zcgb5ot5b71stock-5m005930:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhuphv00520zcg4a2rpig11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:40:00raw249,500원249,750원249,000원249,500원136,527
cmszho9rz003v0zcgn855760astock-5m005930:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9rn003u0zcgnzt6g49z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:35:00raw249,500원250,000원249,000원249,500원241,431
cmszhhu1l002l0zcgy0n7velastock-5m005930:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu1g002k0zcgiezpi08t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:30:00raw249,500원250,000원249,000원250,000원127,481
cmszhbf4c001d0zcgjmc8oilhstock-5m005930:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:172026-08-19 11:35:17cmszhbf47001c0zcgljj1bnmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:25:00raw250,500원250,500원249,500원249,750원95,451
cmszh4zj500010zcgm9xmq97hstock-5m005930:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zig00000zcggt6nvlzp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:20:00raw250,000원250,500원249,500원250,500원108,737
cmszgyk8f03st0zg868bum2k7stock-5m005930:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk7h03ss0zg8pu1jpgly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:15:00raw250,000원250,500원249,000원250,000원117,263
cmszgs4gs03rd0zg8ydv2ax19stock-5m005930:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4go03rc0zg8ojfb690o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:10:00raw249,500원250,500원249,000원250,000원174,096
cmszglov403q70zg8pwi03cb3stock-5m005930:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglour03q60zg818fpteha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:05:00raw250,500원250,500원249,500원249,750원181,757
cmszgf9sd03oz0zg8bo3zhu7zstock-5m005930:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9s803oy0zg881jxdr8t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:00:00raw251,500원251,500원250,000원250,500원146,319
cmszg8u2w03nl0zg8xwdcl3b3stock-5m005930:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u2m03nk0zg88dvkl7qy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:55:00raw251,500원252,000원250,500원251,500원262,748
cmszg2flh03md0zg852cvc00xstock-5m005930:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fl003mc0zg8nwxjite21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:50:00raw251,500원252,000원251,000원251,000원146,810
cmszfvze103l10zg8vmc8006kstock-5m005930:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzdx03l00zg88e0orp3y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:45:00raw251,500원252,000원250,500원251,000원171,686
cmszfpjoh03jr0zg84g43fgoostock-5m005930:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjo403jq0zg888cfmqlc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:40:00raw252,000원252,250원251,000원251,500원213,770
cmszfj3ym03ij0zg8z767lxtostock-5m005930:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj3yc03ii0zg8th3r0mgf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:35:00raw251,250원252,000원250,000원252,000원221,932
cmszfcozg03h70zg8kly37h50stock-5m005930:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcozc03h60zg8mfqelyo91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:30:00raw253,500원254,000원251,000원251,000원264,219
cmszf6as303g10zg82sl7nsxgstock-5m005930:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6arm03g00zg8r1b3k8gj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:25:00raw252,750원254,000원252,000원253,500원236,172
2,466건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬