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
cmsms8y3o02760zga0spqg962stock-5m005930:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y3e02750zgazi9u9k5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:10:00raw231,500원232,000원231,000원231,250원224,661
cmsms2iex025w0zgad20vwq5jstock-5m005930:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ies025v0zga4svwsnmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:05:00raw230,250원231,500원230,000원231,250원287,356
cmsmrw2o9024q0zga3cq24mxsstock-5m005930:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2o4024p0zgal06rqcvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 14:00:00raw228,500원230,500원228,500원230,250원229,433
cmsmrpnqr023e0zgal451r0jrstock-5m005930:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnqd023d0zgadns094781
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:55:00raw229,250원229,250원228,500원228,500원251,621
cmsmrj8vy02200zgajsibkis0stock-5m005930:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8vs021z0zgax3wddlmi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:50:00raw229,500원230,000원229,000원229,250원121,125
cmsmrcsbl020q0zgaed42q3b3stock-5m005930:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsb9020p0zgaf4hrwskn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:45:00raw229,250원230,000원229,000원229,500원211,308
cmsmr6cpz01zi0zgarz9gf6l6stock-5m005930:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cpu01zh0zga12cj48tl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:40:00raw229,750원230,000원229,000원229,250원220,720
cmsmqzxo501ya0zgamybms364stock-5m005930:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:172026-08-10 13:45:18cmsmqzxny01y90zgardtn7wog1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:35:00raw230,000원230,250원229,000원229,500원348,932
cmsmqthyw01x20zga1zplzigsstock-5m005930:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthyh01x10zganshi3e6q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:30:00raw230,750원231,000원230,000원230,250원173,243
cmsmqn29501vo0zgajue0ysmdstock-5m005930:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn28z01vn0zgamj5qqh1g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:25:00raw230,500원231,000원230,500원230,750원82,260
cmsmqgnco01u80zgaas0wgveustock-5m005930:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgncj01u70zga4r9cs6eh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:20:00raw230,750원231,000원230,500원230,750원43,037
cmsmqa7mr01t20zga9pmiw6cjstock-5m005930:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7mf01t10zgacqpq31ay1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:15:00raw230,750원231,500원230,500원230,750원99,428
cmsmq3rw001rs0zgabakvthrhstock-5m005930:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rvw01rr0zgabald4v4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:10:00raw231,000원231,250원230,500원230,750원60,438
cmsmpxcyq01qm0zgacjp2nblsstock-5m005930:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxcyl01ql0zgat3a55h0u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:05:00raw231,500원231,500원230,500원231,000원161,871
cmsmpqx8o01pa0zga0jtzv84istock-5m005930:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqx8c01p90zgakj94af3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:00:00raw231,000원232,000원231,000원231,500원136,981
cmsmpkhj501o00zgaex3a5rb6stock-5m005930:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhiz01nz0zgavhj4hr3e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:55:00raw231,250원231,500원230,500원231,250원108,667
cmsmpe1tw01mq0zgapgtib47jstock-5m005930:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1tn01mp0zgatkx49p5z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:50:00raw230,750원232,000원230,500원231,250원118,464
cmsmp7mw301lc0zgaifpl8p2tstock-5m005930:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mvp01lb0zgablf4xczi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:45:00raw232,000원232,000원230,500원231,000원119,466
cmsmp176y01k20zga39ifz9d9stock-5m005930:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp176s01k10zgaxbw2vcoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:40:00raw231,750원232,000원231,000원231,500원107,913
cmsmourhk01iq0zga0zvssvmwstock-5m005930:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmourh701ip0zgay39f1rbo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:35:00raw230,500원232,000원230,500원231,750원147,654
cmsmoocj501hk0zgawbrprh8wstock-5m005930:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoociv01hj0zgabrbrau1u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:30:00raw230,500원231,000원230,000원231,000원86,262
cmsmohwtb01g80zgavfqtmj74stock-5m005930:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwt701g70zgaixwh3hjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:25:00raw231,000원231,000원230,500원230,750원53,600
cmsmobh4301f00zga8ov5h9bzstock-5m005930:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh3p01ez0zgak73bpftk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:20:00raw231,000원231,500원230,500원230,750원110,471
cmsmo51eh01ds0zgawee71dtwstock-5m005930:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ec01dr0zga5wp7anew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:15:00raw230,750원231,500원230,000원231,000원163,241
cmsmnymh601cg0zga937ejw40stock-5m005930:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:172026-08-10 12:20:17cmsmnymgf01cf0zgaiwh4ukkn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:10:00raw230,500원231,000원230,000원230,500원78,443
cmsmns6qr01b80zgahjj4poolstock-5m005930:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6qe01b70zga6l0oqmw91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:05:00raw230,750원231,000원230,000원230,500원174,616
cmsmnlr1e019y0zga73oj38q3stock-5m005930:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr19019x0zgaw1has1lj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:00:00raw230,750원231,000원230,500원230,750원35,140
cmsmnfc3r018s0zga6kptnga3stock-5m005930:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc3k018r0zgak0x19rty1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:55:00raw231,500원231,500원230,500원230,750원107,565
cmsmn8xc4017e0zgacg4w4txmstock-5m005930:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:182026-08-10 12:00:19cmsmn8xb4017d0zgaxuthgvqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:50:00raw231,250원232,000원231,000원231,500원131,207
cmsmn2go501600zgae6kdo2g6stock-5m005930:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2go1015z0zgayokpkgxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:45:00raw230,250원231,500원230,000원231,250원190,581
cmsmmw1qc014u0zgaru7801qqstock-5m005930:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1q6014t0zgad8o5imd21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:40:00raw230,250원231,000원230,000원230,250원113,274
cmsmmpm9z013k0zgawlalumttstock-5m005930:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpm8u013j0zgab1i6ie141
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:35:00raw229,250원230,500원229,000원230,500원157,936
cmsmmj6c1012a0zga70lh51kdstock-5m005930:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6bp01290zga6628w6121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:30:00raw230,750원230,750원229,000원229,500원330,824
cmsmmcqlw01140zgae58gtycpstock-5m005930:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqlq01130zgazj0hynkc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:25:00raw230,250원231,000원230,000원230,750원165,051
cmsmm6bpx00zs0zgaq8a8trw5stock-5m005930:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bpk00zr0zgaw00e12tj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:20:00raw230,500원231,000원230,000원230,500원165,949
cmsmlzw1z00ye0zga1lhnps9lstock-5m005930:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw1q00yd0zgaivlw30r81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:15:00raw231,500원232,000원230,500원230,500원251,484
cmsmltgdg00x60zgao8akv7z6stock-5m005930:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgdb00x50zgasu2eto7a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:10:00raw231,750원233,000원231,500원231,500원134,409
cmsmln1bz00vw0zgafquimj4jstock-5m005930:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1bs00vv0zgatijjmfrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:05:00raw231,500원232,250원231,000원231,750원99,978
cmsmlglla00ui0zgaywz9xeinstock-5m005930:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglky00uh0zgafdqj4tr61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:00:00raw232,000원232,000원231,000원231,500원164,649
cmsmla60400tc0zga3d08ggvfstock-5m005930:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla5zz00tb0zgalu6funa81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:55:00raw233,000원233,000원231,500원232,000원93,889
cmsml3r2400ry0zgaz86by4systock-5m005930:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r1z00rx0zgac9xlbhs01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:50:00raw231,750원233,500원231,500원233,000원173,020
cmsmkxb9j00qu0zgao7f7ijc8stock-5m005930:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:172026-08-10 10:55:17cmsmkxb9600qt0zgajjehk8rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:45:00raw231,750원232,000원231,000원231,500원65,812
cmsmkqvj100pi0zgalwo0kxh2stock-5m005930:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvix00ph0zgapwglif9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:40:00raw232,500원233,000원231,000원231,750원135,867
cmsmkkfyd00o80zgai4njlv50stock-5m005930:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfy900o70zga4p73xn601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:35:00raw231,000원232,500원230,500원232,500원228,831
cmsmke0xs00n00zga9q62sdegstock-5m005930:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke0wp00mz0zganr58e3hq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:30:00raw232,750원233,000원231,000원231,000원351,984
cmsmk7l5w00lm0zgauc36ilcwstock-5m005930:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l5p00ll0zga1ujk3rh61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:25:00raw233,250원233,500원232,500원233,000원108,147
cmsmk15kn00ki0zgal8enhz50stock-5m005930:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15kh00kh0zga45p5vf0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:20:00raw232,750원233,500원232,000원233,250원119,439
cmsmjuqif00j20zgacij3faa4stock-5m005930:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqi300j10zgagaeou2tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:15:00raw232,500원234,000원232,000원232,750원187,549
cmsmjoasp00hs0zga8zjintwrstock-5m005930:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoasj00hr0zga8g7fddim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:10:00raw232,250원233,000원231,500원233,000원276,416
cmsmjhv7n00go0zgar7ccjp00stock-5m005930:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv7h00gn0zga8kl71s231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:05:00raw232,500원233,000원231,500원232,250원324,545
2,482건 중 2,251–2,300← 이전46 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬