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
cmveoso4f017x10crpe407s5ustock-monthly005930:2025052025-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso4a017w10crmoca7v9v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-05-01 09:00:00raw55,000원58,600원53,700원56,200원266,168,618
cmveoso4o017z10crpax956swstock-monthly005930:2025042025-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso4k017y10cr99b5ng571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-04-01 09:00:00raw58,700원59,600원52,900원55,500원321,308,160
cmveoso4y018110crxa8v3bnystock-monthly005930:2025032025-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso4u018010crtlj40gs61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-03-01 09:00:00raw53,900원62,000원52,500원57,800원415,627,912
cmveoso58018310crfda9w3urstock-monthly005930:2025022025-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso54018210crq7zuhbi01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-02-01 09:00:00raw51,100원59,100원50,800원54,500원424,630,532
cmveoso5o018510crdrwduceistock-monthly005930:2025012025-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso5g018410crpspoogtp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2025-01-01 09:00:00raw52,700원57,700원51,700원52,400원342,890,865
cmveoso65018710cr2c5kgx0qstock-monthly005930:2024122024-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso5y018610crws91c3vg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-12-01 09:00:00raw54,300원56,600원51,900원53,200원387,381,948
cmveoso6i018910crpdoz7qn8stock-monthly005930:2024112024-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso6c018810crjp7mv40p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-11-01 09:00:00raw59,000원59,600원49,900원54,200원581,402,427
cmveoso6w018b10crok7vbtxdstock-monthly005930:2024102024-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso6q018a10cr6mtskfsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-10-01 09:00:00raw60,500원61,900원55,700원59,200원537,302,984
cmveoso79018d10crm1wf5u94stock-monthly005930:2024092024-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso73018c10crc34qbt1y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-09-01 09:00:00raw74,500원74,700원61,500원61,500원516,679,519
cmveoso7k018f10crsleibs5ystock-monthly005930:2024082024-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso7f018e10crptq9pcp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-08-01 09:00:00raw86,000원86,100원70,200원74,300원402,010,176
cmveoso7v018h10cra6mj7pj2stock-monthly005930:2024072024-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso7q018g10crpofpszim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-07-01 09:00:00raw81,500원88,800원80,000원83,900원477,159,149
cmveoso85018j10cr58k5pxrgstock-monthly005930:2024062024-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso81018i10cr1p7m2wcp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-06-01 09:00:00raw74,400원82,500원74,200원81,500원351,896,233
cmveoso8g018l10crbi2g9gzmstock-monthly005930:2024052024-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso8b018k10crmtl3grlc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-05-01 09:00:00raw77,600원81,500원73,500원73,500원421,088,782
cmveoso8p018n10crwsletfsdstock-monthly005930:2024042024-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso8l018m10cramty8la11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-04-01 09:00:00raw83,200원86,000원75,100원77,500원484,342,028
cmveoso8z018p10cra2p8b5mastock-monthly005930:2024032024-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso8v018o10cr9d9xp4461
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-03-01 09:00:00raw74,300원82,500원71,700원82,400원448,361,736
cmveoso9a018r10crzielteo3stock-monthly005930:2024022024-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso95018q10crvgemyfq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-02-01 09:00:00raw73,000원75,500원72,000원73,400원298,955,484
cmveoso9m018t10cr0utinexzstock-monthly005930:2024012024-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso9g018s10cr62oqcqgq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2024-01-01 09:00:00raw78,200원79,800원70,700원72,700원397,638,759
cmveoso9z018v10crudpphulpstock-monthly005930:2023122023-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveoso9t018u10cr34ix0azq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-12-01 09:00:00raw72,400원78,500원71,100원78,500원254,875,780
cmveosoab018x10cr12cqg7fistock-monthly005930:2023112023-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoa5018w10crlr05hs8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-11-01 09:00:00raw67,500원73,400원67,300원72,800원273,455,511
cmveosoak018z10cry3ncemststock-monthly005930:2023102023-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoag018y10cr452tbhx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-10-01 09:00:00raw67,400원70,500원66,000원66,900원290,080,133
cmveosoau019110crqr7begxcstock-monthly005930:2023092023-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoap019010cr0hjyt0vw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-09-01 09:00:00raw66,800원72,900원66,700원68,400원283,534,308
cmveosob5019310crzv4qf3tbstock-monthly005930:2023082023-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosob0019210cry7sgjncg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-08-01 09:00:00raw70,100원71,200원65,800원66,900원258,464,791
cmveosobh019510crfba3786bstock-monthly005930:2023072023-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosobc019410crw15rnbc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-07-01 09:00:00raw72,700원73,600원68,100원69,800원303,283,444
cmveosobs019710crxs33t09zstock-monthly005930:2023062023-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosobn019610crvsu6gzt51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-06-01 09:00:00raw70,900원73,400원70,000원72,200원265,070,208
cmveosoc2019910cr1vsjer2ystock-monthly005930:2023052023-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosobx019810crz9yj6sds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-05-01 09:00:00raw66,000원72,500원63,600원71,400원269,419,265
cmveosocd019b10crh3ucswbfstock-monthly005930:2023042023-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoc8019a10crhf1xo56e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-04-01 09:00:00raw64,000원66,600원62,300원65,500원291,035,766
cmveosocn019d10cr2lz5qy5vstock-monthly005930:2023032023-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoci019c10crufzao8bg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-03-01 09:00:00raw60,900원64,000원59,000원64,000원273,644,150
cmveosocx019f10crglhlccxnstock-monthly005930:2023022023-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosocs019e10crfp0u942f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-02-01 09:00:00raw62,600원64,000원60,200원60,600원259,275,907
cmveosod8019h10crw6k6xa8tstock-monthly005930:2023012023-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosod2019g10cr1cyma7081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2023-01-01 09:00:00raw55,500원65,000원54,500원61,000원304,721,328
cmveosodi019j10crqe5t42r4stock-monthly005930:2022122022-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosodd019i10crkvgwi6pr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-12-01 09:00:00raw63,100원63,200원55,300원55,300원234,543,029
cmveosods019l10crhfkef4ppstock-monthly005930:2022112022-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosodn019k10cr46xssfwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-11-01 09:00:00raw59,900원63,200원58,100원62,200원290,682,036
cmveosoe3019n10cr892z7umustock-monthly005930:2022102022-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosodx019m10crdpv4d1ih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-10-01 09:00:00raw55,300원60,100원54,000원59,400원326,537,635
cmveosoee019p10cro6xkgsb4stock-monthly005930:2022092022-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoe9019o10crfpw3chky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-09-01 09:00:00raw58,700원58,900원51,800원53,100원288,615,372
cmveosoeo019r10crxiv9zennstock-monthly005930:2022082022-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoej019q10cr0p9siag81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-08-01 09:00:00raw61,000원61,900원58,200원59,700원251,681,339
cmveosoez019t10crctqflcgfstock-monthly005930:2022072022-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoeu019s10cr5i4jxt3y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-07-01 09:00:00raw56,900원62,600원55,700원61,400원301,826,933
cmveosof9019v10cryycqmsc3stock-monthly005930:2022062022-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosof5019u10crteuqfkye1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-06-01 09:00:00raw66,600원67,300원56,800원57,000원428,473,209
cmveosofk019x10crzolfrbu7stock-monthly005930:2022052022-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoff019w10crd4ni7ixr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-05-01 09:00:00raw66,600원68,800원64,900원67,400원310,129,252
cmveosofu019z10cru9bs0n3istock-monthly005930:2022042022-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosofp019y10cr4qn9kgdl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-04-01 09:00:00raw69,500원69,600원64,500원67,400원309,880,731
cmveosog401a110crfp25ozqxstock-monthly005930:2022032022-03-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosofz01a010crcdt9p4gf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-03-01 09:00:00raw72,300원73,100원68,700원69,600원307,432,780
cmveosoge01a310crttl24rmdstock-monthly005930:2022022022-02-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosog901a210cr01g75k8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-02-01 09:00:00raw74,900원75,800원71,000원72,100원233,201,135
cmveosogo01a510cr3wowiibastock-monthly005930:2022012022-01-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosogj01a410crgsmmom7r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2022-01-01 09:00:00raw79,400원79,800원71,200원73,300원280,187,100
cmveosogy01a710cr1i78be45stock-monthly005930:2021122021-12-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosogt01a610crwl5dt0u91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-12-01 09:00:00raw72,000원80,800원71,600원78,300원343,905,413
cmveosoh801a910cr51idqjxkstock-monthly005930:2021112021-11-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoh301a810crx5i6iuc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-11-01 09:00:00raw70,200원76,200원69,600원71,300원313,117,871
cmveosohi01ab10cr8wdaasu3stock-monthly005930:2021102021-10-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosohd01aa10crbfeo456d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-10-01 09:00:00raw73,900원74,000원68,300원69,800원300,193,653
cmveosohs01ad10crzmipcto0stock-monthly005930:2021092021-09-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoho01ac10cr53a8q1ah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-09-01 09:00:00raw76,700원77,800원73,700원74,100원281,233,337
cmveosoi201af10cru7lk6xewstock-monthly005930:2021082021-08-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosohy01ae10crxtz8pma81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-08-01 09:00:00raw79,200원83,300원72,500원76,700원499,862,582
cmveosoic01ah10crcpcnbbcystock-monthly005930:2021072021-07-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoi801ag10crt9egsljb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-07-01 09:00:00raw80,500원81,300원78,100원78,500원275,886,253
cmveosoim01aj10crjp0xnebgstock-monthly005930:2021062021-06-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoii01ai10crhpvyslnl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-06-01 09:00:00raw80,500원83,000원79,600원80,700원333,099,465
cmveosoiw01al10crnqmxp339stock-monthly005930:2021052021-05-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosois01ak10crxjbtyzgl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-05-01 09:00:00raw81,000원83,500원78,400원80,500원352,211,074
cmveosoj601an10cr6fdxeieqstock-monthly005930:2021042021-04-01monthperiod2026-10-19 12:20:372026-10-19 12:20:37cmveosoj201am10crpldkki081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2021-04-01 09:00:00raw82,500원86,200원81,500원81,500원372,938,171
4,982건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬