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
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
cmsr402oj05bn0zfsj0w6jlltstock-5m005930:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402oe05bm0zfsre1hb1fa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:50:00raw266,000원267,000원265,500원265,500원298,274
cmsr3tiko05af0zfskgkpha1wstock-5m005930:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tikd05ae0zfsay9ieadi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:45:00raw266,250원266,500원265,500원266,000원167,532
cmsr3n2vd058z0zfs7p05dx8cstock-5m005930:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2v6058y0zfsagn5wbln1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:40:00raw265,750원266,750원265,000원266,500원413,321
cmsr3gn6y057n0zfsukffrsxzstock-5m005930:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn6n057m0zfscu4zi5j51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:35:00raw267,000원267,000원265,500원266,000원237,158
cmsr3a7ex056l0zfs33bkkjkzstock-5m005930:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7es056k0zfsgp3gqjm31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:30:00raw267,500원268,000원266,000원266,500원427,241
cmsr33sg705570zfs224sdp0ustock-5m005930:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sg205560zfspe6rc68u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:25:00raw268,250원269,000원267,500원267,500원198,537
cmsr2xdrr05410zfso37xfbodstock-5m005930:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:182026-08-13 14:30:18cmsr2xdr905400zfs1wdvcg5a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:20:00raw269,000원270,000원268,000원268,000원221,880
cmsr2qx0o052r0zfse8p9q96ystock-5m005930:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx0j052q0zfsn2eetx3d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:15:00raw270,000원270,500원268,500원269,000원425,077
cmsr2ki3e051d0zfsn9lknm2ustock-5m005930:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki39051c0zfs1y76cvtw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:10:00raw270,000원270,500원269,500원269,750원449,159
cmsr2e2e205010zfs482ma27rstock-5m005930:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2dr05000zfsn3lupyn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:05:00raw269,500원270,000원269,000원269,750원308,053
cmsr27mmv04yp0zfs26rprkytstock-5m005930:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mmm04yo0zfs7dzvni7c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:00:00raw269,000원269,750원268,000원269,000원344,583
cmsr217p204xf0zfsgo1ppfjpstock-5m005930:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217os04xe0zfsil2xuwuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:55:00raw270,000원270,000원268,500원269,000원427,938
cmsr1us8b04w70zfsv97ap5y6stock-5m005930:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1us8604w60zfsuepxnv3o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:50:00raw268,750원270,000원268,750원269,500원496,816
cmsr1oca004uz0zfs9fe23lb0stock-5m005930:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1oc9v04uy0zfs3t81eikb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:45:00raw267,000원269,000원267,000원269,000원515,119
cmsr1hxat04tp0zfs72uqrrvpstock-5m005930:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxai04to0zfsemveu9ko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:40:00raw267,000원267,500원267,000원267,000원82,904
cmsr1bhjz04sh0zfs5isg668ustock-5m005930:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhju04sg0zfsx2b1y5ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:35:00raw268,000원269,000원267,000원267,000원213,594
cmsr151xf04r30zfsz9fjm85lstock-5m005930:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xa04r20zfsaqksz4ea1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:30:00raw267,750원269,000원267,500원268,000원218,412
cmsr0ymvy04pt0zfsulgrfhgrstock-5m005930:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymvn04ps0zfs4rnu8x1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:25:00raw266,750원268,500원266,500원267,500원369,776
cmsr0s7c704ol0zfsutawucekstock-5m005930:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7by04ok0zfs8hmxn7r01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:20:00raw268,500원268,750원266,000원266,750원446,585
cmsr0lrg204nd0zfsmrz9z76jstock-5m005930:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrfk04nc0zfsdn4l74ul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:15:00raw269,000원269,500원268,500원268,750원130,877
cmsr0fbqa04lz0zfs9cgmmsdzstock-5m005930:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbq004ly0zfsa8dy2r9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:10:00raw270,250원271,000원269,000원269,250원416,086
cmsr08wrt04kr0zfsfzlfs8ynstock-5m005930:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:172026-08-13 13:15:17cmsr08wrp04kq0zfsj45gb4bv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:05:00raw269,500원270,500원269,250원270,250원780,763
cmsr02h1q04jh0zfsx8a3g1gxstock-5m005930:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h1g04jg0zfs7jykkscg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:00:00raw269,250원269,500원269,000원269,500원180,522
cmsqzw1bh04i70zfsw6ikb635stock-5m005930:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1be04i60zfsd1nle4a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:55:00raw269,000원269,500원269,000원269,000원135,899
cmsqzpmmh04gx0zfsuub8v9o8stock-5m005930:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmmb04gw0zfsgd9w73y71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:50:00raw268,750원269,500원268,500원269,000원249,262
cmsqzj6p804fl0zfsqidyuzuostock-5m005930:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6om04fk0zfs5iqpoh3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:45:00raw268,250원269,000원268,000원268,750원153,244
cmsqzcqxh04ef0zfsu46dr0f5stock-5m005930:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqxc04ee0zfs9v2et6ik1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:40:00raw268,250원268,500원267,250원268,250원204,022
cmsqz6bz904d10zfs9u18jirustock-5m005930:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6bz304d00zfsx0oshkku1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:35:00raw267,500원268,500원267,000원268,000원130,956
cmsqyzwdv04bt0zfssius7tx1stock-5m005930:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:172026-08-13 12:40:17cmsqyzwdi04bs0zfszdtu098h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:30:00raw268,250원269,000원267,000원267,500원467,544
cmsqytgjo04af0zfslg3oije8stock-5m005930:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgje04ae0zfsiumjyvsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:25:00raw268,500원268,500원268,000원268,250원144,431
cmsqyn1ki04990zfsgc6ipt88stock-5m005930:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1kd04980zfswdq4xlhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:20:00raw269,000원269,500원268,000원268,500원499,806
cmsqygluk047x0zfsxm8owjfustock-5m005930:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglu9047w0zfsebsumexe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:15:00raw269,000원269,250원268,750원269,000원205,059
cmsqya652046p0zfsplcyjm8zstock-5m005930:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya64s046o0zfsn9j3o94s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:10:00raw268,500원269,000원268,250원268,750원139,400
cmsqy3r78045f0zfslbmuhztystock-5m005930:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r70045e0zfs10iihihy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:05:00raw269,000원269,500원267,750원268,250원468,294
cmsqxxbgv04470zfsufn47x7dstock-5m005930:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbge04460zfs3ms1k0ji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:00:00raw269,000원269,500원269,000원269,000원131,231
cmsqxqvqb042v0zfspvbemjl2stock-5m005930:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvq6042u0zfs9rccmtyj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:55:00raw268,750원269,500원268,500원269,000원255,216
cmsqxkg06041l0zfs158pn6m5stock-5m005930:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg02041k0zfsdb9jf6a11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:50:00raw268,750원269,000원267,500원268,500원311,652
cmsqxe12i040b0zfsoo8xo179stock-5m005930:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:172026-08-13 11:55:17cmsqxe126040a0zfsuc2ax0b41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:45:00raw268,500원269,500원268,500원268,750원190,766
cmsqx7lbe03z10zfskxnh5aq6stock-5m005930:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lb903z00zfs8h5vw0qh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:40:00raw268,250원269,000원268,000원268,750원192,570
cmsqx15l803xr0zfsdgh1xyl1stock-5m005930:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15l303xq0zfszs6lkti31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:35:00raw267,500원268,500원267,500원268,250원97,148
cmsqwuqoh03wh0zfsotwwdl73stock-5m005930:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqni03wg0zfs9f1p8gs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:30:00raw268,750원269,000원267,000원267,750원211,641
cmsqwoawv03v30zfsq1edawq3stock-5m005930:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoawr03v20zfss3so3mjj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:25:00raw269,500원269,500원268,500원268,750원266,501
cmsqwhvb503tx0zfsngglkwbwstock-5m005930:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvb003tw0zfs6uobqwa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:20:00raw269,500원269,500원269,000원269,250원165,365
cmsqwbga203sj0zfskryv4iyxstock-5m005930:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbg9m03si0zfs03566iuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:15:00raw269,500원269,500원269,000원269,500원121,991
cmsqw50j903r90zfs71992bcvstock-5m005930:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50j503r80zfs9gg3im861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:10:00raw268,500원269,500원268,500원269,500원245,480
cmsqvykt503q30zfsi9ec7vujstock-5m005930:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykso03q20zfs8jpw8ldo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:05:00raw269,000원269,500원268,500원269,000원191,693
cmsqvs5uw03ox0zfsu4s8akzzstock-5m005930:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5um03ow0zfs8q4pcwta1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:00:00raw269,000원269,500원268,500원269,000원141,677
cmsqvlq4z03nh0zfsqq85zujgstock-5m005930:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq4v03ng0zfsysaf87b41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:55:00raw268,750원269,500원268,750원269,250원480,740
2,482건 중 2,001–2,050← 이전41 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬