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
cmsmjbg5200f80zga46nr5ud4stock-5m005930:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg4v00f70zga7nkttvmq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:00:00raw232,500원233,500원232,000원232,500원187,820
cmsmj50fj00e00zga6gpb42lystock-5m005930:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:172026-08-10 10:05:17cmsmj50f700dz0zga9z5qfjgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:55:00raw233,500원234,000원232,000원232,500원247,124
cmsmiykqi00cq0zgas3ddd3uistock-5m005930:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykqd00cp0zga2jhov26q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:50:00raw234,250원235,000원233,000원234,000원195,318
cmsmis50p00be0zgaz2d2ciejstock-5m005930:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis50f00bd0zgah84pkp1h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:45:00raw233,000원234,500원232,500원234,000원196,562
cmsmilq6700aa0zga5355z2hbstock-5m005930:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq5e00a90zgaxiag3kcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:40:00raw233,250원233,500원232,500원233,000원112,367
cmsmifacp008u0zga3isi4qq6stock-5m005930:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifacg008t0zgapwv43roe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:35:00raw234,250원235,000원233,000원233,250원229,724
cmsmi8ulz007m0zgapfpmps9mstock-5m005930:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8ulv007l0zgap9rzgiib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:30:00raw233,750원235,000원233,000원234,250원270,951
cmsmi2foa006a0zgac8l10judstock-5m005930:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fns00690zgak42xab2h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:25:00raw233,000원235,000원232,250원234,000원526,601
cmsmhvzxx00500zgawxuaany1stock-5m005930:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhvzxn004z0zga0imw36o91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:20:00raw235,000원236,000원232,500원233,000원307,674
cmsmhpk8p003s0zgan0ws27npstock-5m005930:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpk8e003r0zgao46gvp6e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:15:00raw237,500원238,000원235,000원235,000원304,340
cmsmhj59t002g0zgatohh2zznstock-5m005930:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj59e002f0zgaud6gw10d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:10:00raw237,250원238,500원236,500원238,000원351,752
cmsmhcpjg001a0zga9bpll5g4stock-5m005930:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpjb00190zga5d5kivdr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:05:00raw232,500원238,000원232,000원237,000원417,139
cmsn03jsw02sw0zgaugwu3qx8stock005930:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jsj02sv0zgao6osrdu21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-10 09:00:00raw236,000원238,500원228,500원230,000원16,324,865
cmsmh6a5h00020zgajjlnbp2nstock-5m005930:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:172026-08-10 09:10:17cmsmh6a4x00010zgadlusp0l61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:00:00raw236,000원236,500원231,000원232,250원1,071,949
cmsiks96q04xo0zcgag5vk7u5stock-5m005930:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks96l04xn0zcgmqnj17uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:30:00raw231,500원231,500원231,500원231,500원0
cmsiklu9i04wc0zcgtsnkzc6fstock-5m005930:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklu9d04wb0zcgq08sfvzp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:25:00raw231,500원231,500원231,500원231,500원0
cmsikfejw04uy0zcg28qaan7sstock-5m005930:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfej104ux0zcg2ezhlran1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:20:00raw231,250원231,250원231,250원231,250원0
cmsik8yum04tq0zcg9oli7q2istock-5m005930:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8ytu04tp0zcgfr8uopxa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:15:00raw231,250원232,000원231,000원231,250원255,569
cmsik2jw104sg0zcgsbhtc1a8stock-5m005930:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jvu04sf0zcgzartoxru1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:10:00raw231,250원231,500원230,500원231,000원248,092
cmsijw46v04r80zcgia3cr3rnstock-5m005930:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw46k04r70zcgr6y9spyd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:05:00raw230,750원231,500원230,500원231,000원234,377
cmsijpogy04pw0zcgswapdmdtstock-5m005930:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpogs04pv0zcgilvftr2o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:00:00raw231,000원231,500원230,500원230,750원248,302
cmsijj9j604oo0zcgidtntqi2stock-5m005930:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9j204on0zcgng74q8zg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:55:00raw231,750원232,000원231,000원231,000원230,832
cmsijctu604nc0zcglvq6rl3sstock-5m005930:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:172026-08-07 15:00:17cmsijcttt04nb0zcgg33w8b0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:50:00raw231,500원232,000원231,000원232,000원254,424
cmsij6e3u04m40zcgyahbd4g4stock-5m005930:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e3p04m30zcgngbvt2dv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:45:00raw232,500원233,000원231,000원231,250원277,339
cmsiizye904ku0zcgaavdyx9jstock-5m005930:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizye404kt0zcgjm9micu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:40:00raw232,500원233,000원232,000원232,500원183,393
cmsiitjhd04jm0zcg07gg9nozstock-5m005930:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjgx04jl0zcg9mwwqd651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:35:00raw232,500원233,000원232,500원232,750원79,641
cmsiin3r604i80zcgji358d9gstock-5m005930:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3r104i70zcgys5jbtml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:30:00raw233,000원233,500원232,500원232,750원143,813
cmsiigo1904gy0zcghiauim60stock-5m005930:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo1304gx0zcgxmv10xo11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:25:00raw233,500원234,000원233,000원233,500원159,833
cmsiia93f04fo0zcgl85yp41zstock-5m005930:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia93304fn0zcgpgmb2irj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:20:00raw233,500원234,000원233,000원233,500원101,369
cmsii3tdk04ee0zcgdgf4ztd0stock-5m005930:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tda04ed0zcg4vacfgyq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:15:00raw233,250원234,500원233,250원233,500원216,988
cmsihxdsv04d40zcglrxcbg1astock-5m005930:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdsr04d30zcg3406c4xa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:10:00raw233,500원234,000원232,500원233,250원210,148
cmsihqyoy04by0zcg0uudlseustock-5m005930:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyot04bx0zcgahmyq8841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:05:00raw233,000원234,000원232,500원233,750원188,449
cmsihkizo04ak0zcgfea3ljlpstock-5m005930:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkiz604aj0zcg5j2vq66s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:00:00raw232,000원233,500원232,000원233,000원191,992
cmsihe390049a0zcggdy6u478stock-5m005930:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe38q04990zcgs5pclg2g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:55:00raw231,500원233,000원231,500원232,000원134,921
cmsih7oam04820zcgls0bfx85stock-5m005930:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oab04810zcgiqss24uf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:50:00raw232,250원232,500원231,000원231,500원219,864
cmsih18ls046s0zcgmhflvkumstock-5m005930:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18lg046r0zcgaeagcm4e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:45:00raw232,250원233,000원232,000원232,250원123,812
cmsigusvb045i0zcg8inxl3ipstock-5m005930:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusv7045h0zcgzfqzvjhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:40:00raw232,500원233,000원232,000원232,500원128,948
cmsigod5g04460zcgq9q5nc4pstock-5m005930:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod5604450zcg3s1cjxoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:35:00raw232,500원233,500원232,500원233,000원138,958
cmsighy76042y0zcgnbb0myiastock-5m005930:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighy6r042x0zcglykosk5c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:30:00raw233,250원234,000원232,500원232,500원306,276
cmsigbigw041m0zcg4llael7rstock-5m005930:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbigr041l0zcgt3wjd2hq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:25:00raw233,500원234,000원232,500원233,250원322,429
cmsig548u040c0zcgy7vlu00qstock-5m005930:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig548l040b0zcgi4y2bhz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:20:00raw232,500원234,500원232,500원233,750원307,511
cmsifyntn03z40zcgu25s4l0cstock-5m005930:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynsl03z30zcgycpqrxwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:15:00raw232,000원233,000원231,000원232,500원214,165
cmsifs87603xu0zcg46xnosisstock-5m005930:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:172026-08-07 13:20:17cmsifs86v03xt0zcgkvcb9yhi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:10:00raw232,000원233,000원231,500원232,250원303,360
cmsiflsc003wg0zcgfs04ro9lstock-5m005930:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsbw03wf0zcginra5izb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:05:00raw230,750원232,500원230,500원231,750원259,642
cmsiffdem03v80zcggmmya82bstock-5m005930:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdeb03v70zcg4cyblfec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:00:00raw231,000원231,250원230,500원231,000원136,123
cmsif8xny03u20zcgsu7gsm9fstock-5m005930:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xnt03u10zcg46h75uo11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:55:00raw231,750원232,000원231,000원231,000원150,654
cmsif2hy903sm0zcg0qm3f1z4stock-5m005930:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2hy503sl0zcgw9gn03lq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:50:00raw232,250원233,000원231,500원232,000원186,830
cmsiew2zu03rg0zcgxduy2er3stock-5m005930:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew2zi03rf0zcg43nt91dn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:45:00raw231,500원232,500원231,000원232,250원164,367
cmsiepn9c03q80zcgce136ue0stock-5m005930:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepn9703q70zcgbn9jio211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:40:00raw232,000원232,500원231,500원231,750원60,680
cmsiej7k903nq0zcg9kekkq7istock-5m005930:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7k503np0zcgoc9ix6jg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:35:00raw231,750원233,000원231,500원232,250원147,609
2,482건 중 2,301–2,350← 이전47 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬