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
cmsse2vzm073k0zfs5ucy45fpstock-5m005930:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2vzh073j0zfs38s3484q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:20:00raw270,000원270,500원269,500원270,000원189,779
cmssdwg72072c0zfsnj2fkcbsstock-5m005930:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg6s072b0zfsugeib54h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:15:00raw268,500원270,500원268,500원270,000원272,264
cmssdq19o07120zfsl33s6n7pstock-5m005930:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq19707110zfsnlplotpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:10:00raw268,500원269,500원268,000원268,500원274,396
cmssdjli906zs0zfs3qzx301vstock-5m005930:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjli406zr0zfsdwhkcw9h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:05:00raw268,000원268,500원267,500원268,500원78,115
cmssdd5sy06yi0zfsdal5s1yrstock-5m005930:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5sp06yh0zfszpwxxv0m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:00:00raw268,250원268,500원268,000원268,000원79,013
cmssd6qvd06xc0zfssb4v9rtlstock-5m005930:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qub06xb0zfsigaen8r81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:55:00raw269,000원269,500원268,000원268,500원137,653
cmssd0b3v06vu0zfsue67haovstock-5m005930:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b3r06vt0zfs56ph0dqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:50:00raw269,250원269,500원269,000원269,000원47,236
cmssctvjb06um0zfssvginvtmstock-5m005930:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvj106ul0zfsz0qe11an1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:45:00raw270,000원270,500원269,000원269,250원120,450
cmsscngfo06te0zfsd3ola169stock-5m005930:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngfh06td0zfsq8owhid71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:40:00raw270,000원270,500원269,000원269,750원149,812
cmssch0pn06s20zfsu4lp9anestock-5m005930:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0pc06s10zfspxgl54qs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:35:00raw270,250원271,000원269,500원270,000원171,999
cmsscakzq06qu0zfspb8wmlmostock-5m005930:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscakzh06qt0zfsnfpya5p51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:30:00raw270,000원270,500원270,000원270,250원54,374
cmssc459506pk0zfsmv5oku1ustock-5m005930:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc459106pj0zfsw5mxfpe51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:25:00raw270,250원270,500원270,000원270,000원61,730
cmssbxqb706oe0zfspw7b4vjfstock-5m005930:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:172026-08-14 11:30:17cmssbxqau06od0zfs9tkuhb2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:20:00raw269,000원270,500원269,000원270,250원125,114
cmssbraku06n00zfs3fsak6dfstock-5m005930:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrakp06mz0zfs4vi44mkt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:15:00raw270,000원270,500원269,000원269,500원166,473
cmssbkv6j06lo0zfsgfxpfdetstock-5m005930:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv6f06ln0zfs5kva9v1o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:10:00raw269,500원270,000원269,000원269,750원176,215
cmssbefx606kg0zfs1k8vyn6bstock-5m005930:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefx006kf0zfsf778d4lb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:05:00raw269,500원270,000원269,000원269,500원158,033
cmssb80c406j40zfs0huqgvycstock-5m005930:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80bl06j30zfszk3j5ckn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:00:00raw268,000원270,000원268,000원269,500원239,397
cmssb1kgj06i00zfs5y6ysynhstock-5m005930:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kgf06hz0zfsklgrbn2s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:55:00raw268,000원268,500원267,500원268,000원112,632
cmssav9wi06gm0zfs0877gxsnstock-5m005930:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9wd06gl0zfsd79gj4nx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:50:00raw268,750원269,000원267,500원268,000원215,973
cmssaopte06fc0zfs0046aax8stock-5m005930:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopsq06fb0zfse9psejaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:45:00raw268,250원269,000원268,000원269,000원159,167
cmssaia2h06e00zfsi20oapk6stock-5m005930:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia2c06dz0zfsn81a2unb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:40:00raw267,250원268,500원267,000원268,250원199,833
cmssabv4g06cq0zfstxi1p6kkstock-5m005930:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv4606cp0zfs38wtur751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:35:00raw266,500원268,000원266,500원267,250원169,376
cmssa5fgu06bg0zfsswlqfzjdstock-5m005930:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fg706bf0zfsdv5fr6bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:30:00raw268,000원268,000원266,000원266,500원277,308
cmss9yztb06a20zfsqnlb7jzkstock-5m005930:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzt506a10zfs8cy3qzoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:25:00raw268,000원268,500원266,000원268,000원290,660
cmss9skqk068w0zfs3otr0fzbstock-5m005930:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skqa068v0zfscmyohaah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:20:00raw267,000원269,000원266,500원268,000원342,570
cmss9m560067m0zfss1rl6yusstock-5m005930:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m559067l0zfsvtn580og1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:15:00raw266,750원268,000원266,500원267,500원303,975
cmss9fpbq066e0zfsgeqcu3exstock-5m005930:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpbl066d0zfs9uphwfoc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:10:00raw267,500원267,500원266,000원267,000원331,879
cmss999lm06540zfs6fnnrcxsstock-5m005930:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999lh06530zfs7srf04mb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:05:00raw267,750원268,000원267,000원267,500원194,727
cmss92um2063u0zfsptf967r0stock-5m005930:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:172026-08-14 10:10:17cmss92ulr063t0zfswbmjr5bf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:00:00raw268,500원269,000원266,500원267,500원403,432
cmss8wevi062o0zfs7li8kiqistock-5m005930:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weve062n0zfskpo5lvtg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:55:00raw268,500원269,000원268,000원268,500원234,049
cmss8q2ai06180zfs0hn5t8crstock-5m005930:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2a806170zfsrf7q6ofb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:50:00raw270,000원270,000원267,500원268,500원522,606
cmss8jk8406000zfspstzqtlsstock-5m005930:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk7m05zz0zfshvd4fou41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:45:00raw271,000원271,500원269,500원270,000원214,739
cmss8d4jz05ys0zfsb5ei4dmystock-5m005930:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4jv05yr0zfsr7xk0i6t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:40:00raw272,250원272,500원271,000원271,000원262,324
cmss86osd05xc0zfspnmsqnq7stock-5m005930:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86os305xb0zfsy0my3u6u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:35:00raw271,500원272,500원271,000원272,500원181,138
cmss809uj05w20zfsummocwgjstock-5m005930:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809u105w10zfsb6g0sb3o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:30:00raw271,750원273,000원271,500원271,500원343,365
cmss7tu8w05uw0zfse8ihuxahstock-5m005930:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:172026-08-14 09:35:17cmss7tu8s05uv0zfsezvp22jo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:25:00raw270,750원272,000원270,000원272,000원268,320
cmss7neds05tm0zfsojxxvo4estock-5m005930:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nedi05tl0zfsys7irwsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:20:00raw269,250원271,500원269,000원270,500원407,100
cmss7gzlt05sa0zfs26msxx1jstock-5m005930:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzlh05s90zfsrxlbbesl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:15:00raw271,000원271,500원269,000원269,250원810,382
cmss7ajvc05r00zfsmkt6vanustock-5m005930:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajv205qz0zfsmbrzdkm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:10:00raw273,500원274,000원271,000원271,000원495,392
cmss744co05ps0zfs6i1qmrk3stock-5m005930:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ch05pr0zfsb1vj6gno1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:05:00raw273,750원274,000원271,000원273,000원682,107
cmsspuye108hg0zfsdcuzy0l7stock005930:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuydo08hf0zfs5fja2ogn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-14 09:00:00raw275,000원275,500원266,000원274,500원21,668,266
cmss6xpba05om0zfs91dlb4pmstock-5m005930:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpay05ol0zfscjw7i0ro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:00:00raw275,000원275,500원272,500원273,750원1,541,197
cmsr5fdr205lt0zfs3chm5ykbstock-5m005930:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:172026-08-13 15:40:18cmsr5fdqn05ls0zfsjm9wjgn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:30:00raw265,000원265,000원265,000원265,000원0
cmsr58y1c05kf0zfs9d3weyxlstock-5m005930:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1705ke0zfsmfkydos51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:25:00raw265,000원265,000원265,000원265,000원0
cmsr52ias05j50zfsi1tgpc7wstock-5m005930:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ian05j40zfswaq3r9uq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:20:00raw265,500원265,500원265,500원265,500원0
cmsr4w3hg05i30zfs0qm55of0stock-5m005930:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3h205i20zfs95d1e2w21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:15:00raw266,000원266,000원265,000원265,500원165,584
cmsr4pnnv05gn0zfst3i15d5bstock-5m005930:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnnq05gm0zfs8y6sxlzf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:10:00raw265,750원266,500원265,500원265,750원291,951
cmsr4j7x005ff0zfsa07e4wsestock-5m005930:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7wq05fe0zfsf1hfdb4r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:05:00raw264,750원266,000원264,500원265,750원235,334
cmsr4csyw05dz0zfshbnragtbstock-5m005930:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4csye05dy0zfszfvdkm121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:00:00raw265,000원265,500원264,000원264,750원410,209
cmsr46d9105cz0zfssyo3zog7stock-5m005930:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46d8v05cy0zfsjcnc9xsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:55:00raw265,500원266,000원264,500원265,000원202,382
2,480건 중 1,951–2,000← 이전40 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬