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
cmsqvfbx303m70zfset7otvqxstock-5m005930:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbws03m60zfsz2agyqnk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:50:00raw267,500원269,000원267,000원269,000원241,192
cmsqv8vgy03kv0zfs0yok8laistock-5m005930:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vgt03ku0zfsidaixwit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:45:00raw268,000원268,500원267,000원267,500원242,103
cmsqv2fs203jt0zfs1is9ggvfstock-5m005930:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:172026-08-13 10:50:17cmsqv2frr03js0zfsnzydwuh81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:40:00raw268,000원268,500원267,500원268,250원357,553
cmsquw00i03id0zfsm2bx5ke7stock-5m005930:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw00903ic0zfsdrx5i2aw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:35:00raw267,000원268,000원267,000원268,000원230,033
cmsqupka203h50zfs2ji58aibstock-5m005930:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupk9w03h40zfsmzdm8mp91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:30:00raw266,000원267,500원265,500원267,000원282,900
cmsquj5e403fz0zfsitkuf8grstock-5m005930:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5dn03fy0zfs2c7ylskj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:25:00raw267,000원267,500원265,500원266,000원330,463
cmsqucpnp03ef0zfsrhbtcl08stock-5m005930:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpnk03ee0zfsdoxpygrm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:20:00raw267,500원267,500원266,500원267,000원216,354
cmsqu6a1303dd0zfs9zkuhd4pstock-5m005930:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a0g03dc0zfsbts3e9e51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:15:00raw267,000원267,750원267,000원267,500원173,487
cmsqtzvjh03c10zfs1105oeq1stock-5m005930:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvjd03c00zfsn6w8mpq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:10:00raw267,500원268,000원266,500원267,000원375,477
cmsqttfdc03ar0zfso9m7bmhastock-5m005930:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfd703aq0zfs6bc9q7xd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:05:00raw266,750원267,500원266,000원267,500원228,432
cmsqtn1js039h0zfsqec33u7qstock-5m005930:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1jh039g0zfsmugemcrp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:00:00raw265,500원267,000원265,500원266,750원230,344
cmsqtgkub03890zfsmyem09t1stock-5m005930:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgku703880zfsuv0iilms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:55:00raw265,250원266,000원264,000원266,000원234,973
cmsqta5hx036z0zfs3tetj3f2stock-5m005930:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5hh036y0zfsysq7zvhl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:50:00raw265,250원266,000원264,500원265,500원225,441
cmsqt3p3a035n0zfs8w8jerqxstock-5m005930:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p36035m0zfsyr739c2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:45:00raw263,500원265,500원262,500원265,250원409,941
cmsqsxa5u034b0zfskbxsvjxustock-5m005930:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa5k034a0zfstz3pon311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:40:00raw265,500원266,000원263,500원263,500원343,365
cmsqsqugv03310zfsdhe17i4ustock-5m005930:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqugd03300zfs7pd4gvzj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:35:00raw264,750원265,500원263,750원265,500원521,624
cmsqskeph031r0zfs3kpa6btvstock-5m005930:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskepd031q0zfsp6hxt6yu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:30:00raw267,000원268,000원264,500원265,000원481,982
cmsqsdzwv030l0zfsdegclzyjstock-5m005930:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzwr030k0zfsw0xlw0on1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:25:00raw267,250원268,000원266,500원266,500원485,947
cmsqs7mnx02zd0zfsmaoz7ixfstock-5m005930:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mnm02zc0zfs78i7px3z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:20:00raw269,250원270,000원266,500원267,000원698,888
cmsqs14c902xv0zfs73v9lsqistock-5m005930:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14c302xu0zfs7qygqe2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:15:00raw268,500원269,500원268,000원269,250원408,622
cmsqrup3802wp0zfss8dm8wn4stock-5m005930:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup2x02wo0zfs8mkof3ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:10:00raw269,500원270,000원268,500원269,000원587,763
cmsqro9my02vj0zfse37udvukstock-5m005930:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9mu02vi0zfsbnp1zbz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:05:00raw267,500원270,000원267,500원269,500원468,069
cmsraf3e705n30zfsau0o1hwpstock005930:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3dx05n20zfs7hbjyq9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-13 09:00:00raw267,500원271,000원262,500원268,000원35,463,855
cmsqrhu1b02u90zfsfz87r0xvstock-5m005930:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu0u02u80zfs6dexpizb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:00:00raw267,500원268,000원265,000원268,000원1,565,554
cmsppziq802rm0zfsup9bgsj0stock-5m005930:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziq402rl0zfs8g6aohq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:30:00raw255,500원255,500원255,500원255,500원0
cmsppt30w02qg0zfsib3lzsarstock-5m005930:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt30q02qf0zfszlpy5u971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:25:00raw255,500원255,500원255,500원255,500원0
cmsppmpm002p20zfs034u8mnlstock-5m005930:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmplp02p10zfs3e8wy1fj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:20:00raw255,500원255,500원255,500원255,500원0
cmsppg8c602nu0zfsq0nxnbsgstock-5m005930:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8c102nt0zfscozpbq9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:15:00raw256,000원256,500원255,000원255,500원360,296
cmspp9t2p02mm0zfs7flf3xr6stock-5m005930:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t2k02ml0zfs837lnpvs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:10:00raw255,750원256,500원255,500원256,000원271,640
cmspp3kdd02la0zfsugik34systock-5m005930:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kd102l90zfsyjokofmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:05:00raw256,250원256,500원255,500원255,750원310,444
cmspowxxk02k00zfszj0k32f4stock-5m005930:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxxg02jz0zfs0d4xav861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:00:00raw255,750원256,500원255,500원256,250원311,938
cmspoqi8e02is0zfskaw9jbmostock-5m005930:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqi8402ir0zfsy43r43iw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:55:00raw256,250원257,000원255,500원255,750원284,292
cmspokb0b02hi0zfsln82ruwkstock-5m005930:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokazs02hh0zfsrmk33ebi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:50:00raw256,250원257,000원256,000원256,500원236,402
cmspodnjb02g00zfsp0ecpuo3stock-5m005930:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnj702fz0zfsqz2ytq2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:45:00raw255,250원257,000원255,250원256,250원209,497
cmspo77tj02ew0zfspsbac8xzstock-5m005930:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77te02ev0zfsn1euwa061
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:40:00raw255,750원256,500원255,000원255,500원193,139
cmspo0t1802do0zfscvkg6hi8stock-5m005930:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t0v02dn0zfscgf9f6h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:35:00raw256,000원256,500원255,500원256,000원121,128
cmspnuhqf02c80zfsowy63l1tstock-5m005930:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhq502c70zfstigvu4x91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:30:00raw254,500원256,500원254,500원256,000원231,483
cmspnnxk102b20zfs1qpbn3q8stock-5m005930:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxjx02b10zfswcludp7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:25:00raw254,000원255,000원253,500원254,750원248,746
cmspnhj5j029k0zfscpyato7astock-5m005930:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj59029j0zfs0vyxkm4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:20:00raw254,500원255,000원253,500원253,500원254,581
cmspnb2r0028i0zfs8dlnpntwstock-5m005930:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2qp028h0zfsx80347fx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:15:00raw254,000원255,000원254,000원255,000원170,013
cmspn4ocw02740zfsex904bfestock-5m005930:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oco02730zfscrs0gyx71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:10:00raw255,000원255,500원254,000원254,000원302,144
cmspmy7bq025y0zfsoqbujry9stock-5m005930:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7be025x0zfscgdua6w71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:05:00raw255,500원256,000원254,500원255,000원324,965
cmspmruhp024q0zfs969whj4istock-5m005930:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruhk024p0zfsy7d10ljy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:00:00raw256,500원256,500원255,500원255,500원148,708
cmspmlcnb023g0zfsffzxit5wstock-5m005930:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcn7023f0zfsprli5kem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:55:00raw256,500원257,500원256,000원256,250원295,533
cmspmf26l02220zfszc9blme8stock-5m005930:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf26802210zfs847q0kgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:50:00raw256,750원257,500원256,500원256,500원167,699
cmspm8hzf020u0zfsm4fbl7ejstock-5m005930:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8hzb020t0zfs6botaco21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:45:00raw256,000원257,000원255,000원257,000원289,138
cmspm238i01zg0zfs35883vvzstock-5m005930:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:182026-08-12 13:50:18cmspm238601zf0zfsi0phxurj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:40:00raw256,500원256,750원255,000원255,500원306,997
cmsplvmk301y80zfs8b0geem0stock-5m005930:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmjt01y70zfsivvpm6uq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:35:00raw256,500원258,000원256,500원256,500원298,456
cmsplp7ma01x20zfsnmy0m1w6stock-5m005930:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7lp01x10zfsdv1mimya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:30:00raw257,000원257,500원256,000원256,750원243,132
cmsplity401vo0zfs8egujk1istock-5m005930:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitxw01vn0zfsvy829wk61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:25:00raw257,500원258,000원257,000원257,000원144,750
2,482건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬