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
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
cmsgvir5j00570zcgl3omead5stock-5m005930:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir5c00560zcgv27neget1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:55:00raw231,750원232,000원230,500원231,000원285,992
cmsgvcc7z003t0zcgvja1ykvystock-5m005930:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc7t003s0zcgl6120q331
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:50:00raw232,500원232,500원230,500원232,000원243,859
cmsgv5wj1002j0zcgx7aejwdwstock-5m005930:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wip002i0zcgskp5da3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:45:00raw231,250원232,500원230,500원232,500원234,077
cmsguzgsw00170zcgdsjyd4fsstock-5m005930:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgsl00160zcgedp4bcrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:40:00raw231,000원232,500원231,000원231,250원319,830
cmsgut1fk00010zcg3eu5rw1wstock-5m005930:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1er00000zcglsakozcv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:35:00raw231,000원231,500원230,000원231,250원240,212
cmsgumm5100mv0zhqgjp026ehstock-5m005930:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:172026-08-06 10:40:17cmsgumm4w00mu0zhq3ljt9tsa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:30:00raw230,000원233,000원230,000원231,000원482,908
cmsgug6gf00lp0zhqc7hyxpq0stock-5m005930:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6g300lo0zhqak1g1vrl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:25:00raw230,500원231,000원229,500원230,500원738,352
cmsgu9qpj00kb0zhq5ae0ruo1stock-5m005930:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qpd00ka0zhq5ntsg3jl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:20:00raw233,250원233,250원230,000원231,000원924,840
cmsgu3bst00j30zhqew42xiiystock-5m005930:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bsm00j20zhq2keejux11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:15:00raw234,250원234,500원232,500원233,250원327,675
cmsgtwwm100ht0zhqt1g7nih6stock-5m005930:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwlx00hs0zhqlwe6utqv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:10:00raw234,000원235,000원233,000원234,500원401,065
cmsgtqgcn00gn0zhq8kof9furstock-5m005930:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgch00gm0zhqqk6ugxs31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:05:00raw233,000원235,000원233,000원234,000원504,250
cmsgtk1pt00fd0zhqj4nfcqcwstock-5m005930:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1p700fc0zhqudb4qa8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:00:00raw234,750원235,000원233,000원233,500원494,804
cmsgtdlp300dz0zhqssy9mlfgstock-5m005930:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlox00dy0zhqzpjn3sjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:55:00raw233,750원235,500원233,500원234,750원453,797
cmsgt760400cn0zhqq08oet7tstock-5m005930:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt75zs00cm0zhq6zwqyya31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:50:00raw235,500원236,000원233,000원233,750원1,003,868
cmsgt0qat00bf0zhql2mlgcqastock-5m005930:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qao00be0zhqwvgnwyr61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:45:00raw236,500원237,000원235,500원236,000원476,365
cmsgsubcv00a70zhq0ys5qwz6stock-5m005930:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:17cmsgsubbx00a60zhqprmgruh31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:40:00raw237,000원238,500원236,500원237,000원318,792
cmsgsnw06008v0zhq3uxldfgfstock-5m005930:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnvzs008u0zhq1b6uivg11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:35:00raw237,000원238,000원236,000원236,750원457,814
cmsgshfy3007n0zhqp531exdustock-5m005930:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfxw007m0zhqns522f7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:30:00raw238,500원240,500원236,500원237,000원622,056
cmsgsb0z6006d0zhqqyz6dpc7stock-5m005930:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb0z1006c0zhqejqlu31o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:25:00raw241,000원242,000원238,500원238,500원500,968
cmsgs4m5000530zhqwcln44p5stock-5m005930:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:182026-08-06 09:30:18cmsgs4m3900520zhq9q6x2yo81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:20:00raw242,250원242,250원240,500원241,000원356,904
cmsgry5jv003r0zhqj63noc8mstock-5m005930:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5jr003q0zhq255ot0h21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:15:00raw242,000원244,000원240,000원242,000원488,018
cmsgrrqma002f0zhq1vz3slz9stock-5m005930:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqly002e0zhq195f4u1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:10:00raw243,000원243,500원241,500원242,000원535,029
cmsgrlawf00190zhqrknwszr8stock-5m005930:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaw800180zhqpr8kucyp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:05:00raw244,500원246,000원243,000원243,000원481,909
cmsgrevi600010zhqkhn1e193stock-5m005930:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:172026-08-06 09:10:17cmsgrevhh00000zhq98agfh2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:00:00raw241,500원245,000원239,500원244,250원1,393,785
cmshac5rv024s0zcgxlyhf0odstock005930:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ri024r0zcgwii6lkny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-06 09:00:00raw241,500원246,000원228,000원230,500원26,095,404
cmsfuw9qk00020zl91jw4th4astock005930:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9py00010zl9w5nbvklr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-05 09:00:00raw254,000원254,500원244,000원246,000원22,444,447
cmsefgf8g00170zengk8cxq7qstock005930:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf7x00160zenvg3my83b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-04 09:00:00raw244,500원244,500원228,000원240,000원29,246,080
cmsd00kol00020zensgi6px6wstock005930:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kny00010zen1kux03rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-03 09:00:00raw248,000원249,500원238,000원239,500원27,393,580
cmveoso07017310cr7xawehxzstock-monthly005930:2026082026-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso03017210crxfcz05vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-08-01 09:00:00raw248,000원288,000원227,500원260,000원475,330,414
cms8pozed001b0zj1xym9nwszstock005930:202607312026-07-31dayperiod2026-07-31 18:00:002026-07-31 18:00:00cms8pozds001a0zj1rw5zyqzo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-31 09:00:00raw257,000원267,000원243,000원262,500원57,883,859
cms7a95um00020zj1emup9eckstock005930:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95u000010zj1ab6v2aw81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-30 09:00:00raw214,000원226,000원202,000원207,000원46,150,512
cms5utb1h00020zebijxaz72sstock005930:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb0q00010zebktxpnm7z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-29 09:00:00raw226,500원234,000원189,200원208,500원61,720,290
cms4fdf96001b0zd276f0rhoqstock005930:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdf8q001a0zd25ox7zj9n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-28 09:00:00raw238,500원240,000원218,500원220,000원40,359,563
cms2zxlwb00020zd2qyzvyp2rstock005930:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlv000010zd2sdvb2fw31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-07-27 09:00:00raw257,000원258,500원246,000원254,000원22,701,316
cmveoso0i017510crq35yc4zrstock-monthly005930:2026072026-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso0d017410crf6xjt7771
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-07-01 09:00:00raw334,500원339,000원189,200원262,500원706,184,719
cmveoso0s017710creoco7fm5stock-monthly005930:2026062026-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso0n017610crgrcaqaw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-06-01 09:00:00raw319,500원374,500원287,500원334,000원704,005,604
cmveoso12017910cre2htp50mstock-monthly005930:2026052026-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso0x017810cr31lhh75l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-05-01 09:00:00raw228,000원323,000원224,000원317,000원622,815,748
cmveoso1c017b10crvd3jt7mbstock-monthly005930:2026042026-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso17017a10crxq5dbtpx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-04-01 09:00:00raw179,000원230,000원175,000원220,500원534,763,797
cmveoso1m017d10cr990ccl5mstock-monthly005930:2026032026-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso1h017c10crg4oz53ay1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-03-01 09:00:00raw209,500원212,500원167,000원167,200원689,928,910
cmveoso1w017f10cry6ltl542stock-monthly005930:2026022026-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso1s017e10cr60wbtg1i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-02-01 09:00:00raw155,700원223,000원150,400원216,500원538,540,611
cmveoso26017h10crre166h2qstock-monthly005930:2026012026-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso22017g10cr4qr7mfwm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-01-01 09:00:00raw120,200원166,600원120,200원160,500원649,829,602
cmveoso2h017j10cr417fdkoostock-monthly005930:2025122025-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso2c017i10cryyg8hu391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-12-01 09:00:00raw102,000원121,200원99,900원119,900원389,028,028
cmveoso2r017l10cr5k211w6ystock-monthly005930:2025112025-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso2n017k10crn7xj5vv11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-11-01 09:00:00raw106,900원112,400원94,500원100,500원472,946,077
cmveoso31017n10crsv9tg83rstock-monthly005930:2025102025-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso2x017m10crkqcaednu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-10-01 09:00:00raw84,900원108,600원84,700원107,500원484,630,984
cmveoso3b017p10crbet2kj2ystock-monthly005930:2025092025-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso37017o10cry1snrm0a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-09-01 09:00:00raw68,400원86,200원67,500원83,900원409,841,865
cmveoso3l017r10cra84fn35fstock-monthly005930:2025082025-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso3g017q10cre8ayrlqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-08-01 09:00:00raw70,200원72,400원68,300원69,700원282,943,885
cmveoso3v017t10cr30gj8ot4stock-monthly005930:2025072025-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso3r017s10crxgksaklw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-07-01 09:00:00raw60,400원74,000원59,800원71,400원491,591,703
cmveoso45017v10cra0xri32fstock-monthly005930:2025062025-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso40017u10crqg5cs23e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-06-01 09:00:00raw56,300원61,600원56,200원59,800원364,257,150
4,982건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬