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
cmso2bvwb014s0zcki47a8vnostock-5m005930:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvw4014r0zck9wh4hsxy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:40:00raw237,500원239,500원237,500원239,000원206,062
cmso25gyh013g0zck04s5s9irstock-5m005930:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gyc013f0zck71k68u4j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:35:00raw238,000원238,000원237,500원238,000원48,867
cmso1z1eo01280zckfmgpd35sstock-5m005930:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1e401270zck3imszgto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:30:00raw237,000원238,500원237,000원238,000원92,082
cmso1sljm01100zckuuk4saoystock-5m005930:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1sljf010z0zckf0x0tosl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:25:00raw236,500원237,500원236,000원237,250원154,463
cmso1m5tt00zq0zcklcdou66bstock-5m005930:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5tm00zp0zckph62j0rg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:20:00raw237,750원238,000원236,500원236,500원108,862
cmso1fqw800yg0zcks1reyl7sstock-5m005930:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqvl00yf0zckrf77rf8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:15:00raw238,000원238,500원237,000원238,000원161,780
cmso19b6200x60zckkdwr5uzjstock-5m005930:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b5y00x50zckh20l1l1v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:10:00raw238,000원239,000원237,000원238,000원175,084
cmso12vgt00vq0zck1yzzijs5stock-5m005930:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vgj00vp0zck7jejv8y51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:05:00raw239,500원240,000원237,500원238,000원229,122
cmso0wgjg00um0zckhu23rpb5stock-5m005930:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgix00ul0zcknoop7qrp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:00:00raw239,000원239,500원238,000원239,500원251,634
cmso0q0t100tc0zckmmdrd8bmstock-5m005930:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0sv00tb0zckk9zm30ti1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:55:00raw240,000원240,500원238,500원239,000원508,568
cmso0jl5f00s00zckz8ccoatzstock-5m005930:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl4d00rz0zckr8ger3u61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:50:00raw238,500원240,500원238,500원240,000원846,288
cmso0d5e600qs0zck5bsr6un6stock-5m005930:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5du00qr0zckt17uxh601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:45:00raw237,250원239,000원237,000원238,500원536,869
cmso06qft00pi0zckldi7lpjestock-5m005930:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qfn00ph0zck8bw498uu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:40:00raw236,250원237,750원235,500원237,500원318,066
cmso00aqf00oa0zckswlo5kqestock-5m005930:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00aq200o90zck0speoeiq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:35:00raw235,750원236,500원235,000원236,500원288,617
cmsnztv1200my0zckualju239stock-5m005930:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv0y00mx0zckhsg1f8071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:30:00raw237,000원238,000원235,500원235,500원279,789
cmsnzng2y00lo0zck9v4yczv1stock-5m005930:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng2u00ln0zck9wxylosc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:25:00raw239,500원240,000원237,000원237,000원878,390
cmsnzh0rz00ki0zckhg777skvstock-5m005930:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0rs00kh0zck2kvbh5271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:20:00raw236,000원241,000원235,500원239,750원1,050,168
cmsnzaksx00j40zcka6q3u6jvstock-5m005930:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakss00j30zcknhb8t1ey1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:15:00raw234,750원237,500원234,500원235,500원853,556
cmsnz45v600hs0zcksde62ccqstock-5m005930:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45ut00hr0zckzwck7bxf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:10:00raw231,000원235,000원231,000원234,750원638,911
cmsnyxq0m00gi0zckibpst9nostock-5m005930:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq0g00gh0zckvsveuqww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:05:00raw230,500원231,500원229,500원231,000원208,946
cmsnyrabf00f80zcknh4nwhe3stock-5m005930:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrab400f70zck0efcc9ej1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:00:00raw231,000원231,500원229,500원230,500원200,810
cmsnykum400dw0zckk9g9toxrstock-5m005930:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuls00dv0zckfwsf6ddv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:55:00raw231,500원232,000원230,500원231,000원224,477
cmsnyefrp00cq0zckgsu08fbkstock-5m005930:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefri00cp0zcksx5vgd7h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:50:00raw230,500원232,000원230,000원231,500원310,281
cmsny7zye00bg0zckbc3ynfezstock-5m005930:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny7zxz00bf0zckz25h3yly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:45:00raw230,250원231,500원230,000원230,500원168,556
cmsny1k9800a60zckm686unvistock-5m005930:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1k8x00a50zckidw09hwh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:40:00raw229,000원230,500원229,000원230,000원95,253
cmsnxv5b5008u0zck207wagkustock-5m005930:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5b1008t0zcksf49lxh01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:35:00raw230,000원230,000원228,500원229,000원180,067
cmsnxopmc007m0zck6fcuon6qstock-5m005930:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxoplz007l0zck9xk4shiz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:30:00raw230,500원231,000원229,000원229,500원303,825
cmsnxi9wl006c0zcktvx2a897stock-5m005930:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9w9006b0zckfpudkiz91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:25:00raw229,000원231,000원228,000원230,500원150,002
cmsnxbw5l00540zckc5u77dm9stock-5m005930:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw5e00530zckcn070x7k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:20:00raw228,250원229,500원227,500원228,500원195,565
cmsnx5f8s003u0zckfiqhlo41stock-5m005930:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f89003t0zck2qlbw81v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:15:00raw230,500원230,500원227,500원228,250원284,025
cmsnwyzji002m0zck2l513zcbstock-5m005930:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzjc002l0zckzjc8unfq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:10:00raw229,000원231,000원228,500원230,500원202,680
cmsnwsju600160zcksqo6jg2cstock-5m005930:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjtt00150zck3ib2x51q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:05:00raw231,500원231,500원228,500원229,000원415,790
cmsofje0802su0zck598et1q8stock005930:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofjdzw02st0zckwvvivl3t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-11 09:00:00raw229,500원243,000원227,500원239,500원23,197,807
cmsnwm56800020zcka8glvzt5stock-5m005930:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm55n00010zckac1fjs931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:00:00raw229,500원232,500원228,000원231,500원1,390,550
cmsmv3tms02rm0zgaaer36rnhstock-5m005930:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:172026-08-10 15:40:17cmsmv3tm202rl0zgahf9ik3nk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:30:00raw230,000원230,000원230,000원230,000원0
cmsmuxdw602qc0zgaiv9348rrstock-5m005930:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdw102qb0zgam9loyg361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:25:00raw230,000원230,000원230,000원230,000원0
cmsmuqy6u02oy0zgayr2ymg3sstock-5m005930:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqy6p02ox0zga2amm3w0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:20:00raw230,000원230,000원230,000원230,000원0
cmsmukj9302nq0zgaptkp29yustock-5m005930:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:172026-08-10 15:25:17cmsmukj8r02np0zgarw3d8ic51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:15:00raw230,000원230,500원229,500원230,250원305,903
cmsmue3jd02mg0zga0y8y1o1estock-5m005930:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3j702mf0zgay4rhpdrq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:10:00raw229,750원230,000원229,500원229,500원158,297
cmsmu7ntv02l80zga01xz5fxcstock-5m005930:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7ntp02l70zga98lkny0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:05:00raw230,000원230,500원229,500원230,000원227,252
cmsmu18w902jy0zgakvw18hb9stock-5m005930:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18vy02jx0zgavp61uvs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 15:00:00raw230,500원231,000원230,000원230,500원86,926
cmsmtut6j02is0zganv567lulstock-5m005930:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtut6b02ir0zgaoifogfq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:55:00raw230,250원231,000원230,000원230,500원149,541
cmsmtoey702h80zgavjziq1eystock-5m005930:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtoey202h70zgacrl1r6os1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:50:00raw230,000원231,000원229,500원230,500원194,722
cmsmthyjv02g20zgaj6ui6p75stock-5m005930:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyjf02g10zga846471lk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:45:00raw230,500원230,500원229,500원230,250원171,051
cmsmtbitr02es0zgakzjx6m9nstock-5m005930:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:172026-08-10 14:50:17cmsmtbitm02er0zgaq0a8t6kj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:40:00raw230,250원231,000원230,000원230,000원165,911
cmsmt534902di0zgakqlj2m68stock-5m005930:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt534402dh0zgawwr2720g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:35:00raw230,500원231,000원230,000원230,250원107,169
cmsmsynel02c60zgawikv1d72stock-5m005930:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyne602c50zga0il9per61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:30:00raw231,000원231,500원230,000원230,500원187,238
cmsmss8h202ay0zgauc7x4mc9stock-5m005930:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:172026-08-10 14:35:17cmsmss8gv02ax0zgal2ny7cje1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:25:00raw231,250원231,500원230,750원231,250원83,670
cmsmslt0a029g0zga07vjowj4stock-5m005930:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt05029f0zgaphv8jc871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:20:00raw231,250원232,000원230,500원231,250원179,054
cmsmsfd18028g0zgayoiia2vpstock-5m005930:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd14028f0zga9qultgfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:15:00raw231,500원232,000원230,500원231,000원194,465
2,482건 중 2,201–2,250← 이전45 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬