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
cmspceudc002k0zfs8xz05oghstock-5m005930:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceud0002j0zfs2hlwgy101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:10:00raw244,500원247,500원244,500원247,250원735,542
cmspc8enx00180zfss7y9p8j6stock-5m005930:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ens00170zfslsc4xawa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:05:00raw243,000원245,500원242,500원245,000원481,710
cmspc1z7s00020zfsi9xehbv0stock-5m005930:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z7a00010zfsy8t7ia2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:00:00raw243,500원244,000원241,000원243,000원1,076,349
cmspuz8i102sw0zfsg51jysb5stock005930:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8hq02sv0zfs0m60l6y81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-12 09:00:00raw243,500원260,500원241,000원255,500원27,102,479
cmsoajokr02rq0zcklwy2u0khstock-5m005930:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajokh02rp0zck0cnlch121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:30:00raw240,000원240,000원240,000원240,000원0
cmsoad8v702qc0zckktkgf4hvstock-5m005930:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:17cmsoad8v102qb0zckhcpc91w01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:25:00raw240,000원240,000원240,000원240,000원0
cmsoa6t5u02ow0zckwvekt20gstock-5m005930:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t5j02ov0zckclj7xwcg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:20:00raw239,500원239,500원239,500원239,500원0
cmsoa0dfy02ns0zckuusxytwhstock-5m005930:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dft02nr0zckug93jpg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:15:00raw239,500원240,000원238,500원239,500원431,546
cmso9tyi802mg0zckbtm2tw3hstock-5m005930:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyi202mf0zckhosda7p51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:10:00raw239,000원240,500원239,000원239,500원252,007
cmso9nitk02l80zckcujxnqlastock-5m005930:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nit502l70zckgfuwg9ny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:05:00raw239,500원240,000원239,000원239,500원118,021
cmso9h32z02jy0zckg813hdtvstock-5m005930:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h32s02jx0zckpbidu0zn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:00:00raw239,750원240,000원239,000원239,750원179,236
cmso9ao5k02im0zckcmq724ajstock-5m005930:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9ao5302il0zck3fu4p8a41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:55:00raw239,500원241,000원239,500원239,750원195,110
cmso948h002he0zck0sy79bdrstock-5m005930:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:172026-08-11 15:00:17cmso948gn02hd0zckmtbncn4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:50:00raw240,000원240,500원239,500원240,000원158,938
cmso8xsqf02g80zck97a8y58vstock-5m005930:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsq802g70zckbxbu1rkc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:45:00raw239,500원240,500원239,500원240,250원181,168
cmso8rd0o02eu0zck2jkdkdxcstock-5m005930:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd0i02et0zck51413ery1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:40:00raw240,500원240,500원239,500원239,500원149,571
cmso8ky2r02dg0zckyyrvd9xjstock-5m005930:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky2e02df0zckgvrilkcc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:35:00raw240,750원241,000원240,000원240,500원247,136
cmso8ein602ca0zckeo6udajistock-5m005930:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8ein002c90zckiv0j3dhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:30:00raw239,000원241,000원238,000원240,500원453,901
cmso882ng02b40zckj69fgxnjstock-5m005930:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882na02b30zck1semup0o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:25:00raw239,000원240,000원238,500원238,750원302,170
cmso81p4t029q0zckgomyp3f9stock-5m005930:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p4f029p0zckhga394x31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:20:00raw240,500원241,500원239,000원239,000원478,677
cmso7v80z028g0zcklgqnigkjstock-5m005930:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v80u028f0zck4q74m8qq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:15:00raw241,500원242,000원240,500원240,500원177,700
cmso7osan02740zcku1owmu8astock-5m005930:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osah02730zckcv6tz2dl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:10:00raw241,000원242,000원241,000원241,500원138,390
cmso7iddq025w0zckkk2zr90astock-5m005930:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idd4025v0zckygt92uv81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:05:00raw241,500원241,500원240,500원241,500원141,405
cmso7bxn5024q0zckjwzvu99bstock-5m005930:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxmz024p0zcka15ulvu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:00:00raw241,000원242,000원241,000원241,000원175,426
cmso75hxj023e0zcke2zltc2gstock-5m005930:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hx7023d0zck8kqi1gib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:55:00raw241,750원242,000원241,000원241,000원154,585
cmso6z28f02240zck75bqwycnstock-5m005930:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z28902230zcky05lg35g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:50:00raw242,250원242,500원241,500원241,750원79,254
cmso6sna3020s0zck9y1hhfuvstock-5m005930:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:172026-08-11 13:55:17cmso6sn9y020r0zckrpmalqfj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:45:00raw241,500원242,500원241,500원242,250원97,236
cmso6m7lt01zi0zck8hws2hs8stock-5m005930:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7lh01zh0zckl0pdp0ya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:40:00raw242,250원242,500원241,500원241,500원169,041
cmso6frvn01y80zckafhlbtqestock-5m005930:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frvd01y70zckpu7gmp4u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:35:00raw242,000원242,500원241,500원242,500원148,152
cmso69cxv01wu0zck2igcnmvmstock-5m005930:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69cxr01wt0zcksfogrrmv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:30:00raw242,500원243,000원241,500원242,000원186,606
cmso62x8301vk0zckdf4z3ih7stock-5m005930:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62x7s01vj0zcknpyfedci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:25:00raw241,500원242,500원241,000원242,000원150,319
cmso5whin01ua0zck0wknclwostock-5m005930:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whij01u90zckfxldmjky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:20:00raw241,500원242,000원241,000원241,500원112,308
cmso5q42c01t40zck8qwbxv03stock-5m005930:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q42601t30zcktl2xujac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:15:00raw242,500원242,500원241,500원242,000원146,502
cmso5jmw701ry0zckyv28ghdbstock-5m005930:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:172026-08-11 13:20:17cmso5jmvx01rx0zckz1j4f1ix1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:10:00raw241,500원243,000원241,000원242,500원355,135
cmso5d74p01qm0zckxdku3e2gstock-5m005930:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d74k01ql0zckohuufv6k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:05:00raw242,000원242,500원241,000원241,500원197,690
cmso56rf201pe0zcklhbwpndhstock-5m005930:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rev01pd0zck77hnyzrc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:00:00raw241,250원243,000원241,000원242,500원513,398
cmso50ci801o00zck77v89qllstock-5m005930:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50chu01nz0zckzuwpv4k61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:55:00raw241,000원242,000원240,500원241,000원208,377
cmso4twsb01mo0zckvj68513fstock-5m005930:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twrz01mn0zckn0vka5zm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:50:00raw240,500원241,500원240,000원241,000원210,697
cmso4nh2e01lk0zck5lobgpc4stock-5m005930:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh2201lj0zck7vsz6de81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:45:00raw241,000원241,500원240,000원240,000원356,961
cmso4h29l01k20zckzj13ucchstock-5m005930:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h29a01k10zckp0tck3qo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:40:00raw241,500원242,000원240,500원241,000원232,813
cmso4amfs01iu0zckn5ma2s89stock-5m005930:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amfo01it0zckj4iziyab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:35:00raw241,250원242,000원241,000원241,750원134,968
cmso446tx01hk0zckj0fi2roqstock-5m005930:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446tt01hj0zckpemz1yc71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:30:00raw241,750원242,000원240,500원241,250원223,966
cmso3xrrn01gc0zckobfiq1qxstock-5m005930:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrr901gb0zckrj3ma1vo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:25:00raw240,750원242,000원240,500원241,750원391,729
cmso3rc1p01f00zckwls83ss1stock-5m005930:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc1g01ez0zckcnbxyqp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:20:00raw239,250원241,000원239,000원240,750원367,618
cmso3kwc201ds0zck2yebjtfustock-5m005930:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwbr01dr0zck7nm7f8xn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:15:00raw239,000원239,500원238,500원239,500원62,175
cmso3egr601cg0zckroiawfwqstock-5m005930:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egqz01cf0zckahs8pmxu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:10:00raw239,500원240,000원238,500원239,250원148,582
cmso381pg01b60zckapao94histock-5m005930:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381pc01b50zckvl2yjrw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:05:00raw239,750원240,000원238,500원239,500원308,406
cmso31m45019y0zckz7nvqtmkstock-5m005930:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m3m019x0zck7cmjyupa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:00:00raw238,500원240,000원238,500원239,750원219,467
cmso2v6ap018q0zck5ttgahirstock-5m005930:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6af018p0zckntza688w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:55:00raw238,750원239,000원238,000원238,750원105,171
cmso2osqq017c0zckc5n54a0kstock-5m005930:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:192026-08-11 12:00:19cmso2osqk017b0zcki5gcykb01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:50:00raw239,000원239,500원238,500원238,750원127,178
cmso2ibm401640zck50bu9z50stock-5m005930:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibls01630zck40wwu6i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:45:00raw239,000원239,500원238,500원239,500원144,422
2,482건 중 2,151–2,200← 이전44 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬