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
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
cmsh49u5v01vr0zcgooxpqo6ostock-5m005930:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:172026-08-06 15:10:17cmsh49u5q01vq0zcgc9agzajd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:00:00raw230,500원231,500원230,000원231,250원335,204
cmsh43egu01uj0zcg4d64ka8istock-5m005930:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43egd01ui0zcg301prm041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:55:00raw229,500원230,500원229,500원230,250원204,070
cmsh3wzcj01t70zcg9ii2acdmstock-5m005930:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzc801t60zcg0fyjulqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:50:00raw228,500원230,000원228,000원229,500원504,754
cmsh3qjte01rz0zcgzxvdsh3nstock-5m005930:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjt201ry0zcgk9yedlwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:45:00raw230,750원231,000원228,500원229,000원843,510
cmsh3k44801qp0zcgt904kd65stock-5m005930:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k43y01qo0zcgglbex0v31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:40:00raw230,000원231,000원230,000원230,750원334,256
cmsh3dodz01pf0zcgj0x4o4a0stock-5m005930:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dodv01pe0zcg1et5hl061
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:35:00raw231,000원231,500원230,000원230,500원398,205
cmsh379gp01nz0zcgbivaf8bkstock-5m005930:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379gd01ny0zcgin2zpcar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:30:00raw231,500원232,000원231,000원231,250원214,199
cmsh30tqn01mt0zcg8pedslzustock-5m005930:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30tqj01ms0zcgqhzqfhnq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:25:00raw231,750원232,250원231,000원231,000원275,256
cmsh2ue3501lj0zcgg8ayeqxostock-5m005930:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue2p01li0zcgpprreylx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:20:00raw231,250원232,000원231,000원231,750원132,667
cmsh2nybn01k10zcglrqx2uijstock-5m005930:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nybi01k00zcg71727hfk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:15:00raw231,000원232,000원230,500원231,250원225,307
cmsh2hjf801iv0zcguorc84ldstock-5m005930:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjf301iu0zcgtg3kkl3e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:10:00raw231,500원232,000원230,500원231,000원252,474
cmsh2b3oc01hr0zcgmbh7qf11stock-5m005930:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3o001hq0zcg1x8avqee1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:05:00raw231,750원232,500원231,000원231,500원249,455
cmsh24nyt01gd0zcgc16twee8stock-5m005930:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nyo01gc0zcgm5aier0f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:00:00raw231,250원232,000원230,500원232,000원186,800
cmsh1y91201f50zcg2jcz6cbxstock-5m005930:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y90w01f40zcgqutsrvio1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:55:00raw232,000원232,000원230,500원231,250원240,740
cmsh1rtgi01dv0zcgqe16tejcstock-5m005930:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtg001du0zcghplfhoit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:50:00raw230,500원232,000원230,000원231,500원293,604
cmsh1ldme01cl0zcgofkgckk4stock-5m005930:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldm501ck0zcg7h4y4euq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:45:00raw230,500원231,000원230,000원230,500원222,492
cmsh1eynw01bb0zcgw425ld47stock-5m005930:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eynq01ba0zcgzdjcvqss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:40:00raw230,750원231,250원230,000원230,500원265,125
cmsh18iyg01a30zcggrm9uue7stock-5m005930:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:172026-08-06 13:45:17cmsh18iy201a20zcg6759ysul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:35:00raw231,500원232,000원230,500원231,000원285,789
cmsh1239b018p0zcgtihglr1gstock-5m005930:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh12395018o0zcgy2f8sj1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:30:00raw231,500원232,500원231,000원231,500원243,729
cmsh0vnj5017h0zcgy32kfoerstock-5m005930:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnj0017g0zcg09pz1zng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:25:00raw231,500원232,000원231,000원231,500원175,643
cmsh0p8lu01650zcgbv0zuy5hstock-5m005930:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8li01640zcg8r3q3gto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:20:00raw231,000원231,500원230,500원231,500원126,108
cmsh0iswa014v0zcgw0iidboestock-5m005930:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0isw3014u0zcgsimbgt0y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:15:00raw230,750원231,000원230,000원230,500원256,352
cmsh0cd6r013l0zcgs4ucjmwnstock-5m005930:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cd6i013k0zcgtazqhp861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:10:00raw231,250원231,500원230,500원231,000원118,488
cmsh05y88012f0zcgrsbvdbyestock-5m005930:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y7v012e0zcgk9gpz0zq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:05:00raw231,000원232,000원230,500원231,250원134,900
cmsgzziin01150zcgjmeg2bl8stock-5m005930:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzziij01140zcg8fw0kcx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:00:00raw231,750원232,000원230,500원231,000원183,836
cmsgzt2sw00zr0zcgy3akuwihstock-5m005930:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2sq00zq0zcgdgk39rvo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:55:00raw231,500원232,500원231,000원231,500원189,018
cmsgzmnea00yf0zcgczuj9cigstock-5m005930:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmndn00ye0zcgbwu0l5zh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:50:00raw232,000원232,500원231,000원231,500원155,880
cmsgzg9nu00x50zcgnch0zjztstock-5m005930:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9nn00x40zcgi3lhdjn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:45:00raw231,500원232,500원231,250원232,000원93,835
cmsgz9slu00vx0zcgvncol4f4stock-5m005930:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:172026-08-06 12:50:17cmsgz9sl800vw0zcg1yi690qa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:40:00raw231,750원232,000원231,000원231,500원103,865
cmsgz3cqf00un0zcg3w1u4xx1stock-5m005930:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cqb00um0zcgitx2vytd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:35:00raw231,000원232,000원230,750원232,000원141,244
cmsgywxt100tf0zcg4tpabab9stock-5m005930:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxsn00te0zcgiltm1izr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:30:00raw231,000원231,500원230,500원231,000원163,862
cmsgyqi3d00s70zcghcdpq00qstock-5m005930:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi3800s60zcg2ah818cz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:25:00raw231,500원232,000원230,500원231,000원231,755
cmsgyk2ei00qt0zcgnalvshrestock-5m005930:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2eb00qs0zcgph74mxgs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:20:00raw231,750원232,000원231,000원231,500원125,221
cmsgydnkn00pl0zcgdigna4dustock-5m005930:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnkb00pk0zcgacplfv0e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:15:00raw232,000원233,000원231,500원232,000원103,156
cmsgy77uq00o90zcgy7j63kdnstock-5m005930:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77uk00o80zcgepbhs7k31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:10:00raw231,500원232,500원231,500원232,500원48,031
cmsgy0s0n00mz0zcg8c4kae61stock-5m005930:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s0a00my0zcgnds2gyg81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:05:00raw233,500원233,500원231,000원231,500원141,902
cmsgxucaz00lr0zcgdk4r0br1stock-5m005930:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucat00lq0zcga9ct2s2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:00:00raw232,000원233,500원231,500원233,250원118,561
cmsgxnxed00kh0zcg11azq2bastock-5m005930:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxe700kg0zcgngml1dch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:55:00raw232,000원232,500원231,500원232,000원82,272
cmsgxhhxr00j70zcgp72xkpezstock-5m005930:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhxm00j60zcg66bp5f561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:50:00raw233,000원233,000원231,500원232,500원136,026
cmsgxb1xy00hv0zcgqzgqpdhjstock-5m005930:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1xt00hu0zcgccu2cmwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:45:00raw234,000원234,000원232,000원232,500원149,880
cmsgx4n0b00gl0zcg6svgwkijstock-5m005930:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4mzy00gk0zcgox5fdub91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:40:00raw233,000원234,000원233,000원233,500원99,276
cmsgwy7ak00ff0zcg6dcqadicstock-5m005930:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7ae00fe0zcgtm4yhpwv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:35:00raw233,250원233,500원232,500원233,000원147,267
cmsgwrrll00e50zcgraqa48ubstock-5m005930:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrlf00e40zcg48hukr9r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:30:00raw232,000원233,500원231,000원233,250원183,683
cmsgwlcng00cr0zcghn2bcx3astock-5m005930:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcn300cq0zcgswsbd93s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:25:00raw232,500원232,500원231,500원232,000원133,239
cmsgwewxt00bj0zcgswcqq4x4stock-5m005930:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewxp00bi0zcgukowsf561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:20:00raw231,500원233,000원231,000원232,500원187,311
cmsgw8h8n00a90zcgb7wgsiy0stock-5m005930:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8h8a00a80zcgodf0fakm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:15:00raw231,250원232,000원231,000원231,250원131,354
cmsgw21io008x0zcggls1hdk7stock-5m005930:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21ig008w0zcg2yj042ce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:10:00raw230,500원232,000원230,000원231,000원236,292
cmsgvvmks007r0zcgob0kwdbwstock-5m005930:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmkl007q0zcgh70hl9pm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:05:00raw231,000원231,500원230,000원230,500원260,168
cmsgvp6vf006d0zcgnrlvmzv3stock-5m005930:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6v3006c0zcgf06n76s11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:00:00raw231,000원232,000원230,000원231,000원342,295
2,483건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬