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
cmsiej7jz03no0zcgjfkmbgf0stock-5m005930:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7jn03nn0zcg5h5cv9g71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:30:00raw231,250원233,000원231,000원231,750원164,325
cmsie6cvk03ma0zcgyrmy61jgstock-5m005930:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cvg03m90zcgm5anld361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:25:00raw231,000원231,500원231,000원231,250원87,462
cmsidzx5v03l40zcgsh8zvpzmstock-5m005930:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx5e03l30zcgxi9xsrml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:20:00raw231,250원232,000원231,000원231,000원93,386
cmsidthfw03ju0zcgmfk666uystock-5m005930:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthfn03jt0zcgg5ksaew31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:15:00raw233,250원233,500원231,000원231,500원143,465
cmsidn2gz03ii0zcgj84l6ssqstock-5m005930:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:172026-08-07 12:20:17cmsidn2gv03ih0zcgkhxwghwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:10:00raw233,750원234,000원233,000원233,000원75,872
cmsidgmrc03ha0zcg24x2efb4stock-5m005930:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmqx03h90zcgl5yd5dpi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:05:00raw233,250원234,000원233,000원233,750원119,147
cmsida70s03g00zcgkoqdp8a3stock-5m005930:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida70o03fz0zcgnbjxe61t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:00:00raw232,500원234,000원232,000원233,250원126,441
cmsid3s3203eq0zcgh2pjn8ucstock-5m005930:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s2y03ep0zcg9gkap9py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:55:00raw232,500원233,000원232,000원233,000원157,936
cmsicxce803da0zcg11ls1jr8stock-5m005930:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcdj03d90zcgwpndza8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:50:00raw232,750원233,500원232,000원232,000원126,722
cmsicqwml03c60zcg3qrpao11stock-5m005930:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwmh03c50zcgmipcxwge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:45:00raw231,250원233,000원231,000원233,000원151,935
cmsickhof03ao0zcg58givk8zstock-5m005930:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickho503an0zcge2n84ndr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:40:00raw232,250원233,000원231,000원231,250원121,809
cmsice23v039g0zcg3dh53xfostock-5m005930:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:172026-08-07 11:45:17cmsice23k039f0zcglmg4vto01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:35:00raw232,000원233,000원232,000원232,000원109,986
cmsic7m8703880zcgea0aoivnstock-5m005930:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m8203870zcgv9r4u5ps1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:30:00raw233,250원233,500원232,000원232,250원91,870
cmsic179t036w0zcgxkjsk4bnstock-5m005930:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic179o036v0zcg42tpt2c41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:25:00raw234,000원234,000원232,500원233,000원181,961
cmsiburji035q0zcghmxv0n4ystock-5m005930:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburj5035p0zcg596t0nzd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:20:00raw233,750원234,500원232,500원234,000원209,250
cmsibobtt034c0zcg34glcxe5stock-5m005930:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobtk034b0zcgk4wpnb9s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:15:00raw233,000원234,000원232,500원234,000원161,900
cmsibhwuz03360zcgoi7ra6scstock-5m005930:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwuu03350zcgxt0kxipf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:10:00raw231,500원233,500원231,000원232,750원170,066
cmsibbh5u031y0zcg7k249gibstock-5m005930:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:172026-08-07 11:15:17cmsibbh5i031x0zcgxmmxwssn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:05:00raw233,000원233,500원231,500원231,500원188,763
cmsib51f5030m0zcgupkfkksestock-5m005930:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51f1030l0zcgvsdudie41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:00:00raw231,500원233,500원231,000원233,000원210,583
cmsiaylpr02zc0zcgm6y5x2cistock-5m005930:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylpm02zb0zcgtyjue78t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:55:00raw232,000원232,000원230,500원231,500원194,518
cmsias6tf02y20zcgopu3hbhvstock-5m005930:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6t402y10zcgemx1a0us1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:50:00raw231,500원232,000원230,000원231,750원217,828
cmsialr1e02ws0zcg677z0fwistock-5m005930:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr1702wr0zcg4wmihne21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:45:00raw230,500원232,000원230,000원231,500원236,088
cmsiafcb102vc0zcgo999m0fsstock-5m005930:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcax02vb0zcgnekzs45j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:40:00raw229,500원231,000원229,000원230,500원378,121
cmsia8wez02u40zcg2x4gxqa4stock-5m005930:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wel02u30zcggdp633oo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:35:00raw232,000원232,500원229,500원229,500원402,627
cmsia2gnv02sy0zcg2wxbrd0rstock-5m005930:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gnq02sx0zcg1nm38x0l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:30:00raw233,250원234,500원232,000원232,000원299,532
cmsi9w0xb02rm0zcgtq0u7uq7stock-5m005930:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0x402rl0zcgdlf147ml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:25:00raw231,000원234,000원231,000원233,000원332,938
cmsi9plzc02qe0zcgbgzyodkqstock-5m005930:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9plyv02qd0zcgb86046jn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:20:00raw232,500원233,000원230,500원231,000원377,157
cmsi9j68t02p40zcg8lkq21s5stock-5m005930:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j68o02p30zcga2v226ps1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:15:00raw233,750원234,500원232,500원232,500원173,787
cmsi9cqjj02nq0zcgvy1p7fu2stock-5m005930:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqj902np0zcgt342xhr51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:10:00raw235,000원235,500원233,250원233,500원218,699
cmsi96bks02mm0zcgkl3pgu72stock-5m005930:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bkg02ml0zcgobmkg9qw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:05:00raw236,500원237,000원235,000원235,000원175,575
cmsi8zvvi02la0zcgdlxjjn9cstock-5m005930:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvvd02l90zcgr2yerj4e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:00:00raw236,500원237,000원235,500원236,500원257,925
cmsi8tgai02k20zcgdwz80948stock-5m005930:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgac02k10zcgqbihi0fg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:55:00raw235,000원236,500원234,000원236,500원279,499
cmsi8n43202im0zcg7nt9rp1qstock-5m005930:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:212026-08-07 10:00:21cmsi8n42x02il0zcg2y3d6psh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:50:00raw233,000원235,500원232,500원235,000원321,714
cmsi8glgs02hi0zcgav21d5distock-5m005930:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:172026-08-07 09:55:17cmsi8glgg02hh0zcgccclcdba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:45:00raw234,500원235,000원233,000원233,500원211,957
cmsi8a5rk02g40zcgi437tcc0stock-5m005930:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5re02g30zcgoqv2cek21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:40:00raw233,750원235,000원232,000원234,750원291,946
cmsi83q5002eu0zcg3z61s4umstock-5m005930:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q4v02et0zcgdv9f43e11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:35:00raw235,500원235,500원232,500원233,500원282,786
cmsi7xb3202do0zcgsemb932kstock-5m005930:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:172026-08-07 09:40:18cmsi7xb2f02dn0zcghlhgjitb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:30:00raw235,000원235,500원233,000원235,500원491,237
cmsi7qvdl02cc0zcge38no8slstock-5m005930:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvdh02cb0zcguzdh7fs71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:25:00raw234,000원236,000원233,750원235,000원422,327
cmsi7kh9w02b20zcgy2zyymmustock-5m005930:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7kh9m02b10zcg8i8p8y1y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:20:00raw236,000원236,000원233,250원234,000원639,169
cmsi7e0ry029q0zcgass8wlzcstock-5m005930:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0rn029p0zcg8sc11ukb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:15:00raw237,250원237,500원234,500원235,500원542,312
cmsi77kzq028k0zcg4bjy9ac4stock-5m005930:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77kzm028j0zcgfsz9vjzb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:10:00raw237,000원238,000원236,000원237,000원402,190
cmsi715hn027a0zcg8w65ryyhstock-5m005930:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715hi02790zcgwst3mbb01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:05:00raw239,000원239,000원236,500원237,000원545,682
cmsips0lb04yv0zcgoa6eydb9stock005930:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ky04yu0zcgbdfs4qrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-07 09:00:00raw235,000원239,500원229,000원231,000원20,424,708
cmsi6urai02600zcgk7mnafi0stock-5m005930:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6ur9z025z0zcgd4yrcrks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:00:00raw235,000원239,500원233,500원238,500원1,790,592
cmsh5cew1023b0zcgw881qv2xstock-5m005930:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cevw023a0zcgqsgwprkk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:30:00raw230,000원230,000원230,000원230,000원0
cmsh55z6a02250zcgjrev9qvsstock-5m005930:20260806:15252026-08-06 15:25:00instantevent2026-08-06 15:35:172026-08-06 15:35:17cmsh55z6502240zcgwj37v5nv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:25:00raw230,000원230,000원230,000원230,000원0
cmsh4zk8m020x0zcg5z8z4y8kstock-5m005930:20260806:15202026-08-06 15:20:00instantevent2026-08-06 15:30:182026-08-06 15:30:18cmsh4zk8b020w0zcg7qaw973q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:20:00raw230,500원230,500원230,500원230,500원0
cmsh4t4j501zl0zcgw76ld8pastock-5m005930:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4iy01zk0zcgevawhpf61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:15:00raw230,000원230,500원230,000원230,500원146,770
cmsh4motf01yd0zcg2isv8vglstock-5m005930:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mot201yc0zcg1xkq72jk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:10:00raw230,500원231,500원230,000원230,000원394,975
cmsh4g94f01wv0zcg4u9o0ux1stock-5m005930:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g94901wu0zcgpio9egv81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:05:00raw231,000원231,500원230,500원230,750원232,647
2,482건 중 2,351–2,400← 이전48 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬