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
cmsplcccw01ue0zfs5o0zz0lestock-5m005930:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcccr01ud0zfslarjg9zn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:20:00raw257,500원258,000원257,250원257,750원135,341
cmspl5zyk01t40zfs0mx6iketstock-5m005930:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl5zyf01t30zfsdcfljn4f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:15:00raw258,500원259,000원257,500원257,750원216,207
cmspkzhi701rw0zfs6lfntm28stock-5m005930:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhhx01rv0zfsjl9wz8gu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:10:00raw258,500원258,500원258,000원258,500원60,132
cmspkt57j01qo0zfsoagu57kmstock-5m005930:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:212026-08-12 13:15:22cmspkt56q01qn0zfsufamr63r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:05:00raw258,000원259,000원257,500원258,500원177,130
cmspkmm1y01pa0zfsmhs41ieustock-5m005930:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm1o01p90zfsghi5twho1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:00:00raw256,500원258,000원256,500원257,500원167,265
cmspkga0r01o40zfsfd7d1l65stock-5m005930:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga0m01o30zfs7rf2r25f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:55:00raw257,000원257,500원256,500원256,750원224,661
cmspk9rdz01mu0zfsrc9akd72stock-5m005930:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rdp01mt0zfs15njyrmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:50:00raw258,500원258,500원257,000원257,000원134,302
cmspk3f6m01li0zfsdzrmv98gstock-5m005930:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f6901lh0zfsiggr6b6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:45:00raw258,000원259,000원257,250원258,500원255,261
cmspjwyt901k60zfs7gdeslmhstock-5m005930:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyt301k50zfs8nf1xq751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:40:00raw258,250원258,500원257,500원258,000원275,666
cmspjqh1d01iw0zfspvg1k164stock-5m005930:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh1101iv0zfs9zhywd241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:35:00raw259,500원260,000원257,500원258,000원209,381
cmspjk19r01ho0zfs12gwjulfstock-5m005930:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk19n01hn0zfscxxzurij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:30:00raw260,000원260,500원258,500원259,500원279,851
cmspjdo8c01gg0zfsouknlv2gstock-5m005930:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo8701gf0zfsy5p2skbq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:25:00raw258,750원260,000원258,000원260,000원254,202
cmspj78kn01eu0zfsluz6uy4estock-5m005930:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78kc01et0zfsqn0kgtf91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:20:00raw259,500원260,000원258,500원258,500원296,922
cmspj0r2z01dw0zfsft21am26stock-5m005930:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r2v01dv0zfsdv6d2tgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:15:00raw259,250원260,500원259,000원260,000원401,582
cmspiuc2n01ci0zfsyzchnoipstock-5m005930:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc2101ch0zfsrnyjdjg51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:10:00raw257,500원260,500원257,000원259,250원1,126,502
cmspinw6p01b80zfs3r1zqk45stock-5m005930:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw6l01b70zfs1ftrymms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:05:00raw258,000원258,500원257,000원257,500원221,487
cmspihglg019y0zfsbn3nzbqlstock-5m005930:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihglc019x0zfs3a2tx6ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:00:00raw256,750원258,500원256,500원258,000원325,886
cmspib1i9018s0zfs0jrse0mqstock-5m005930:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1hx018r0zfsqlqzod291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:55:00raw257,500원258,000원256,500원256,750원227,324
cmspi4lz7017c0zfs9y51wq75stock-5m005930:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4lz3017b0zfs4ogtj6k21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:50:00raw257,500원258,000원257,000원257,500원187,199
cmsphy67c01640zfs0zqabgv3stock-5m005930:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy66t01630zfsz8vaeowq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:45:00raw256,500원257,500원256,500원257,250원144,903
cmsphrqcq014y0zfska404veystock-5m005930:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqck014x0zfs3z8emi611
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:40:00raw256,500원257,500원256,500원256,500원250,093
cmsphlbe9013i0zfsb327xrk2stock-5m005930:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbe4013h0zfs52brfkhd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:35:00raw256,500원257,500원256,500원256,500원271,714
cmsphevol012a0zfsqyqdwykzstock-5m005930:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevoa01290zfsxpclibnr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:30:00raw255,250원257,000원255,000원256,500원498,720
cmsph8fxx01100zfshm49zmnystock-5m005930:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fxt010z0zfs9ms5z8441
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:25:00raw255,000원255,500원254,500원255,500원67,618
cmsph210500zo0zfsu2ftbuqnstock-5m005930:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:172026-08-12 11:30:18cmsph20zv00zn0zfsi53z2p0y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:20:00raw255,000원255,750원254,500원254,500원248,737
cmspgvlbb00yg0zfsqu065s4astock-5m005930:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvla500yf0zfss7gkc2wg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:15:00raw254,750원255,500원254,500원255,500원203,043
cmspgp5k500x80zfsxgc910rnstock-5m005930:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5jz00x70zfsqj4zhhh21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:10:00raw254,000원255,000원253,500원254,750원335,793
cmspgiqmt00w00zfsw64qxvcistock-5m005930:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqmo00vz0zfsayw1xsph1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:05:00raw254,250원254,500원253,250원254,000원309,113
cmspgcb0r00um0zfshqwmstf5stock-5m005930:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb0g00ul0zfscb676u8x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:00:00raw254,250원255,500원254,000원254,250원244,991
cmspg5v6600te0zfs9gdv4vobstock-5m005930:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v5w00td0zfspg6p5bit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:55:00raw254,000원255,500원253,750원254,500원320,945
cmspfzgas00rw0zfsu2egtyo5stock-5m005930:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgai00rv0zfsbf7o5mah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:50:00raw254,500원255,500원253,500원254,000원868,848
cmspft0hv00qu0zfsqijmpwwvstock-5m005930:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0hk00qt0zfs5tkcib351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:45:00raw253,500원254,500원253,000원254,500원414,144
cmspfmku500pi0zfs4yd28gxnstock-5m005930:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmku100ph0zfsbk5cot321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:40:00raw251,750원253,500원251,750원253,500원432,414
cmspfg5t600oa0zfsuyda5r6ystock-5m005930:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5t100o90zfs5fk2xz491
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:35:00raw251,500원252,000원251,000원252,000원241,057
cmspf9q5b00my0zfsj4lfwa5cstock-5m005930:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:172026-08-12 10:40:17cmspf9q5600mx0zfs5mevze971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:30:00raw251,250원252,000원251,000원251,500원449,756
cmspf3add00lo0zfsanyw3724stock-5m005930:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ad300ln0zfsno9ydxab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:25:00raw249,000원251,500원248,500원251,500원1,013,282
cmspewv6600kg0zfsvn0cqxtdstock-5m005930:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv6100kf0zfsbiowkzvy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:20:00raw249,000원249,500원248,500원249,000원263,374
cmspeqfom00j60zfsmft1r75vstock-5m005930:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfoi00j50zfsztth9g3i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:15:00raw249,250원249,500원248,500원249,250원186,460
cmspek07f00hy0zfscdn7qi7cstock-5m005930:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:172026-08-12 10:20:17cmspek07a00hx0zfsvmr0ky2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:10:00raw249,250원249,500원248,500원249,500원223,079
cmspedk9c00ge0zfs55za44jostock-5m005930:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedk9200gd0zfsi8yrucbg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:05:00raw248,250원249,500원248,000원249,250원248,687
cmspe75cy00fa0zfs57z02lawstock-5m005930:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75cf00f90zfsqxopu6fc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:00:00raw247,000원248,500원247,000원248,250원346,832
cmspe0plc00e20zfs8f5ycgekstock-5m005930:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pl500e10zfsl6uhz1dm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:55:00raw247,500원247,500원246,500원247,500원149,478
cmspdu9v400cq0zfsrzd9c0d6stock-5m005930:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9uu00cp0zfsqrzql0th1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:50:00raw248,000원248,000원246,500원247,250원307,075
cmspdnuw400bi0zfswm3tf5pistock-5m005930:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuvq00bh0zfsvntakxtt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:45:00raw248,750원248,750원247,500원248,000원192,450
cmspdhgbt00a60zfs822d8ez4stock-5m005930:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgbj00a50zfsfqyosoef1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:40:00raw247,750원249,000원247,000원248,750원294,482
cmspdazga00900zfsaou7tccmstock-5m005930:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazfz008z0zfsn9o9yoix1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:35:00raw249,000원249,500원247,500원247,750원336,623
cmspd4kq2007k0zfsrwtn3mjdstock-5m005930:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kpy007j0zfsdl3wyalo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:30:00raw249,250원249,500원248,000원248,750원352,038
cmspcy4rp006e0zfsfgj25gqrstock-5m005930:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4rk006d0zfs8effzgun1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:25:00raw249,500원250,500원249,000원249,500원632,631
cmspcrqmh00500zfstb8prb6astock-5m005930:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqm4004z0zfsq6gch2081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:20:00raw250,000원250,000원248,500원249,500원510,305
cmspcla33003q0zfs5y1s4ykzstock-5m005930:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla2x003p0zfscuhp4h181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:15:00raw247,000원250,500원247,000원250,000원1,366,494
2,482건 중 2,101–2,150← 이전43 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬