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
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
cmszeztjb03el0zg8a9lgrzeqstock-5m005930:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztj603ek0zg8ib7ugv3x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:20:00raw253,750원254,500원252,500원252,750원313,999
cmszetel303dh0zg8qxwveipastock-5m005930:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteks03dg0zg8xw26y79d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:15:00raw253,500원254,500원252,500원254,000원567,034
cmszemyvf03c50zg83lkvehhastock-5m005930:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:172026-08-19 10:20:17cmszemyv303c40zg8w0xtleis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:10:00raw253,000원254,000원252,500원253,500원836,519
cmszegj5c03av0zg80z1gakw1stock-5m005930:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj5003au0zg8kg355q701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:05:00raw251,000원253,000원250,500원253,000원381,201
cmszea3fk039j0zg81724160dstock-5m005930:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3fa039i0zg8p4bg44fu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:00:00raw249,500원251,500원249,000원251,000원262,987
cmsze3ogo038d0zg8jjmqtf7jstock-5m005930:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:172026-08-19 10:05:17cmsze3ogj038c0zg8o783s4t41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:55:00raw251,000원251,500원249,000원250,000원343,401
cmszdxbdc036x0zg8n5nhlyv1stock-5m005930:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbd0036w0zg86ljhhwsi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:50:00raw250,750원251,500원250,000원251,000원253,052
cmszdqt1q035t0zg8xrrvvi2jstock-5m005930:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt1m035s0zg860c4zppp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:45:00raw251,000원251,500원250,500원250,750원364,042
cmszdke2z034h0zg8vpgcm8hestock-5m005930:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke2o034g0zg88sdnfpms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:40:00raw250,500원251,000원249,750원251,000원473,827
cmszddyc703350zg87k4sphlhstock-5m005930:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyc203340zg81yapy3sq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:35:00raw249,000원250,500원249,000원250,500원396,539
cmszd7img031v0zg8fv2xuscdstock-5m005930:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7im7031u0zg8nwq228nq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:30:00raw248,500원250,000원248,000원249,500원426,387
cmszd13oi030p0zg8vpw3xaeystock-5m005930:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13o2030o0zg844l7a2xa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:25:00raw248,500원249,500원247,000원248,500원505,317
cmszcunyc02zf0zg84h1f0949stock-5m005930:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuny702ze0zg8wdp6br271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:20:00raw249,000원249,500원248,000원248,250원400,730
cmszco88o02y30zg8v0xz9jyastock-5m005930:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco88e02y20zg8nvxg4bzj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:15:00raw248,500원249,000원247,500원249,000원433,106
cmszchtco02wr0zg8uil1onq2stock-5m005930:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtcd02wq0zg8aoztw1uu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:10:00raw249,250원250,000원248,000원249,000원649,133
cmszcbdke02vj0zg8cfeau3dlstock-5m005930:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdk902vi0zg8hs72s6tz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:05:00raw248,500원251,000원247,500원249,250원763,034
cmszv27n401t70zcgwzywbu8cstock005930:202608192026-08-19dayperiod2026-08-19 18:00:022026-08-19 18:00:02cmszv27mt01t60zcg9gzets5q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-19 09:00:00raw251,500원254,500원246,500원247,500원22,683,374
cmszc4xy902ub0zg8l87298iostock-5m005930:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xxx02ua0zg8zd2yokjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:00:00raw251,500원252,500원248,000원248,500원1,736,459
cmsyamn5402ru0zg88tbnmmpkstock-5m005930:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn4v02rt0zg8oh4hlcnh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:30:00raw269,000원269,000원269,000원269,000원0
cmsyag7fe02qe0zg8oxv6v7tqstock-5m005930:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7f802qd0zg8eo84p5361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:25:00raw269,000원269,000원269,000원269,000원0
cmsya9rpy02pa0zg8en6yv1zrstock-5m005930:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rpo02p90zg8krch0dvq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:20:00raw269,000원269,000원269,000원269,000원0
cmsya3cqr02o00zg8luiinehestock-5m005930:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cqg02nz0zg8k2dc7m3n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:15:00raw268,500원269,000원268,000원269,000원175,546
cmsy9wx0n02mk0zg8n0zai4dustock-5m005930:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx0i02mj0zg8snxsov9x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:10:00raw265,500원269,000원265,500원269,000원374,141
cmsy9qhav02lg0zg8tioqtgnustock-5m005930:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhak02lf0zg8m7muhdz91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:05:00raw265,500원266,000원265,000원265,500원373,873
cmsy9k2cj02k40zg8odlko3irstock-5m005930:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2c802k30zg8c7l49c851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 15:00:00raw266,500원266,750원265,500원266,000원264,343
cmsy9dmn702iw0zg8gtrnqd7ostock-5m005930:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:172026-08-18 15:05:17cmsy9dmmx02iv0zg8a9cu7xbh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:55:00raw267,000원268,500원266,500원266,750원328,165
cmsy976xg02hg0zg8o21hfq8zstock-5m005930:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy976x002hf0zg81qrckrka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:50:00raw267,500원268,000원266,500원267,000원307,720
cmsy90r7j02ga0zg86rpyain6stock-5m005930:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r7e02g90zg8201a36y61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:45:00raw267,000원268,500원267,000원267,500원210,621
cmsy8uc9502f20zg8di46b0f9stock-5m005930:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:172026-08-18 14:50:17cmsy8uc8x02f10zg88wx03woa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:40:00raw267,500원268,000원266,500원267,000원421,338
cmsy8nwjw02ds0zg8oli38s72stock-5m005930:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwje02dr0zg8j1cplgq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:35:00raw268,000원268,500원267,500원268,000원303,224
cmsy8hgt702ci0zg87esxdinqstock-5m005930:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgt302ch0zg80s5290s51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:30:00raw268,750원269,000원268,000원268,000원304,840
cmsy8b1vx02b40zg8aj9o5q3xstock-5m005930:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1vn02b30zg8vk4dpk681
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:25:00raw269,500원269,500원268,500원268,750원169,613
cmsy84m6q029u0zg82p5rtcdystock-5m005930:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m6e029t0zg8zmmgo0l11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:20:00raw269,500원270,000원269,000원269,250원161,248
cmsy7y6eu028k0zg8l021jlj3stock-5m005930:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6eq028j0zg80hoxu9ak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:15:00raw269,500원270,000원269,000원269,000원214,861
cmsy7rrhx027c0zg8q08636vhstock-5m005930:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrht027b0zg8bevs8b0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:10:00raw270,750원271,000원269,500원270,000원117,096
cmsy7lbqn025y0zg8ihzc8kw8stock-5m005930:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbq9025x0zg8cz0n4ohv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:05:00raw270,000원271,500원269,500원271,000원242,514
cmsy7ew1v024q0zg85fazf5awstock-5m005930:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew1q024p0zg803lg5ejs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 14:00:00raw272,250원272,500원270,000원270,000원223,454
cmsy78h6y023k0zg8s2xwyei7stock-5m005930:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h6o023j0zg8jfj0w9jo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:55:00raw272,000원273,500원271,750원272,000원263,316
2,478건 중 1,801–1,850← 이전37 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬