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
cmsy721bx02260zg8dcz85sc5stock-5m005930:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721bk02250zg8x76a3dss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:50:00raw270,750원272,000원270,500원272,000원177,228
cmsy6vllo020y0zg8gr0upcr3stock-5m005930:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlle020x0zg8v5lcftwk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:45:00raw270,750원271,000원270,000원270,750원160,000
cmsy6p6np01zk0zg8pn2rhwh5stock-5m005930:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6nf01zj0zg8jiamoez31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:40:00raw271,250원272,000원270,500원270,750원121,021
cmsy6iqxm01ya0zg8qxdfvr05stock-5m005930:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqxa01y90zg83krxy4li1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:35:00raw271,500원273,000원271,000원271,250원209,270
cmsy6cb7501x00zg8ds7l00jjstock-5m005930:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb7101wz0zg8rbblh7lt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:30:00raw272,500원273,500원271,500원272,000원222,928
cmsy65vh801vo0zg8exrcfye5stock-5m005930:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vh301vn0zg83zaefkqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:25:00raw271,000원272,500원270,500원272,500원196,959
cmsy5zgjz01ug0zg8pfk0vazfstock-5m005930:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:172026-08-18 13:30:17cmsy5zgjm01uf0zg8idlxs8we1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:20:00raw271,750원272,000원271,000원271,500원108,751
cmsy5t0sq01t60zg8a7qs8u9tstock-5m005930:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0sl01t50zg858q6h72s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:15:00raw272,500원272,500원271,000원271,750원172,242
cmsy5ml8101ry0zg8ntode026stock-5m005930:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5ml7r01rx0zg843al3y4k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:10:00raw272,500원273,000원272,000원272,500원144,514
cmsy5g65s01qi0zg8umt47onjstock-5m005930:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g65b01qh0zg8z1f05lkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:05:00raw270,250원272,500원270,000원272,000원197,647
cmsy59qgd01pc0zg8tsw3baolstock-5m005930:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qg401pb0zg88q9t2f411
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 13:00:00raw272,000원272,000원269,500원270,250원210,895
cmsy53apa01o60zg8wmaaj4jtstock-5m005930:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aoz01o50zg8k9g5euvq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:55:00raw271,500원273,000원271,000원271,500원183,630
cmsy4wvqm01ms0zg8o1tukru0stock-5m005930:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvqh01mr0zg8sfz4fnaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:50:00raw270,500원272,000원270,500원272,000원169,538
cmsy4qg0w01le0zg86zja2cjpstock-5m005930:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg0l01ld0zg84sowgjv01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:45:00raw270,750원272,000원270,500원271,000원178,481
cmsy4k0nb01ka0zg8e42hsagzstock-5m005930:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0n701k90zg81ec1fsyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:40:00raw270,500원271,500원270,000원270,750원174,527
cmsy4dldc01j20zg87qawdr5sstock-5m005930:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlcz01j10zg87tcbc2161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:35:00raw268,500원271,000원268,500원271,000원160,677
cmsy475tl01hq0zg8es5y1dv2stock-5m005930:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475sh01hp0zg8jpdzuc0o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:30:00raw270,750원271,000원268,500원269,000원167,868
cmsy40px601gi0zg8y74mhdc1stock-5m005930:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40px101gh0zg8qclv8wbw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:25:00raw269,000원271,500원269,000원271,000원227,773
cmsy3uahj01f60zg8unctq00ostock-5m005930:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uahf01f50zg8fkl0ej311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:20:00raw269,750원270,500원268,500원269,000원220,348
cmsy3nv8y01dw0zg823t4iv82stock-5m005930:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nv8n01dv0zg8ark7f1a61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:15:00raw270,750원271,000원269,000원269,500원231,175
cmsy3hfim01co0zg8k7g3ei64stock-5m005930:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfie01cn0zg8vatpbxa61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:10:00raw270,750원271,000원270,000원270,500원120,061
cmsy3aztg01b80zg89dqgo5lustock-5m005930:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azt601b70zg8tjs1mpp01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:05:00raw272,250원272,500원270,500원271,000원120,691
cmsy34kur019y0zg8vndf5ktwstock-5m005930:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:172026-08-18 12:10:18cmsy34kuc019x0zg8pf6su58w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 12:00:00raw271,250원273,000원271,000원272,250원204,399
cmsy2y566018w0zg8b5eeig71stock-5m005930:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y556018v0zg8o17x5hdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:55:00raw270,000원272,000원269,000원271,500원226,097
cmsy2rs0l017i0zg8cnarrf0lstock-5m005930:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs0b017h0zg8xfx7hwbp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:50:00raw270,750원271,500원269,500원270,000원254,914
cmsy2lai601640zg83xvin36nstock-5m005930:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2laho01630zg83xz2s5741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:45:00raw269,000원271,000원268,000원270,750원427,169
cmsy2eur0014u0zg8q1yhh36jstock-5m005930:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euqw014t0zg83lvqxjad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:40:00raw273,000원273,500원268,250원269,000원592,938
cmsy28f2f013o0zg8qlol0f8dstock-5m005930:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f1u013n0zg8ig0pegao1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:35:00raw272,000원274,000원271,500원273,000원366,229
cmsy2203e012e0zg8nhyxo1uistock-5m005930:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22033012d0zg8fd5vibiv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:30:00raw273,000원273,500원271,000원272,000원521,524
cmsy1vkh401100zg8nn2n6x08stock-5m005930:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:172026-08-18 11:35:17cmsy1vkgx010z0zg8gguuukfz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:25:00raw274,500원275,000원273,000원273,250원411,191
cmsy1p5eb00zw0zg8z2zeiyhmstock-5m005930:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5e000zv0zg8gvmqh6l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:20:00raw275,500원276,000원274,500원275,000원232,245
cmsy1ipoa00yo0zg8fnkoichbstock-5m005930:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipo400yn0zg8bk396ttb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:15:00raw276,500원276,500원275,000원275,500원289,591
cmsy1cac700xa0zg8gc9xnubtstock-5m005930:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cabo00x90zg845y338sd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:10:00raw279,250원279,500원276,000원276,500원230,470
cmsy15u7z00w00zg8nwea1130stock-5m005930:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u7u00vz0zg8zzyx08fm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:05:00raw278,500원279,500원278,000원279,000원128,403
cmsy0zei200uq0zg808of1ejlstock-5m005930:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zehx00up0zg8lv0gpmqz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 11:00:00raw278,500원279,500원277,500원278,500원238,129
cmsy0szkk00tc0zg81xfyf5b4stock-5m005930:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:172026-08-18 11:05:17cmsy0szk800tb0zg8kybmbgiy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:55:00raw276,500원278,500원276,500원278,500원321,108
cmsy0mjts00s60zg864ti5tlwstock-5m005930:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjto00s50zg8rljp6ggr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:50:00raw278,000원278,500원276,500원276,750원398,758
cmsy0g44d00r00zg8s3s0l2tsstock-5m005930:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44200qz0zg87hix3ye51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:45:00raw279,500원280,000원278,000원278,000원354,275
cmsy09p6j00pq0zg89xm4zowgstock-5m005930:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p6900pp0zg8ayo0k1f61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:40:00raw281,500원281,750원279,500원279,500원492,261
cmsy039hd00oe0zg8vdcefvtkstock-5m005930:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039h400od0zg810076tlz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:35:00raw281,000원282,000원281,000원281,750원172,268
cmsxzwv2b00n20zg8th0mw7zastock-5m005930:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2000n10zg82hknmzeu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:30:00raw283,000원283,000원281,000원281,250원247,005
cmsxzqev900lo0zg8eivjxtwgstock-5m005930:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqev400ln0zg853tjz3my1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:25:00raw283,250원283,500원282,000원283,000원158,878
cmsxzjzfy00ki0zg8dc83e64vstock-5m005930:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzfn00kh0zg87y1c3p3t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:20:00raw282,250원283,500원282,000원283,250원233,235
cmsxzdjcd00ja0zg82ja1uydcstock-5m005930:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjc700j90zg8rsgvp8z11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:15:00raw282,000원282,500원281,500원282,250원162,696
cmsxz74e000i00zg8d6r7wqx5stock-5m005930:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74dp00hz0zg8a6b3icia1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:10:00raw281,500원283,000원281,250원282,500원235,215
cmsxz0onj00gk0zg8922pbzmostock-5m005930:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0ond00gj0zg8zrb3eq6w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:05:00raw281,500원283,000원281,000원281,500원436,092
cmsxyu90600fa0zg89lbeyov1stock-5m005930:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu90100f90zg83r557pu71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 10:00:00raw282,500원282,500원281,500원282,000원227,193
cmsxyntz300e60zg8wleuub88stock-5m005930:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxyntyq00e50zg8i838hihs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:55:00raw283,000원283,250원282,000원282,500원272,847
cmsxyhgp500cu0zg8zxjlufzkstock-5m005930:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgp000ct0zg8wwh31l3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:50:00raw284,000원285,000원283,000원283,000원296,257
cmsxyayja00bm0zg8srpah8nsstock-5m005930:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayix00bl0zg81zhsatuv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-18 09:45:00raw285,500원286,000원284,000원284,000원435,777
2,478건 중 1,851–1,900← 이전38 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬