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
cmvulrtxa0ftq10iavdu1qphmstock-5m005930:20261030:15302026-10-30 15:30:00instantevent2026-10-30 15:40:182026-10-30 15:40:18cmvulrtww0ftp10ia07dzre4c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:30:00raw225,000원225,000원225,000원225,000원0
cmvulle6f0fsg10ial8clu2u6stock-5m005930:20261030:15252026-10-30 15:25:00instantevent2026-10-30 15:35:172026-10-30 15:35:17cmvulle6a0fsf10iadqpoynno1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:25:00raw225,000원225,000원225,000원225,000원0
cmvuleygq0fr410ia7ikti6p1stock-5m005930:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleygd0fr310ia90gym6zu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:20:00raw225,000원225,000원225,000원225,000원0
cmvul8ir90fpy10iaf0kq6e9sstock-5m005930:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iqx0fpx10ialnb2ud5w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:15:00raw224,500원227,000원224,000원226,250원419,174
cmvul25c70fom10iagjwf5mwsstock-5m005930:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:192026-10-30 15:20:19cmvul25by0fol10iaiz139f741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:10:00raw222,000원225,000원222,000원224,500원286,324
cmvukvsod0fne10iakuc4hokdstock-5m005930:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvso10fnd10iahwpqm53q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:05:00raw222,250원223,000원221,500원222,500원234,421
cmvukp8du0fm810ia0qrjm690stock-5m005930:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8di0fm710iaai2bsg1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 15:00:00raw222,250원223,000원221,500원222,000원235,178
cmvukitf80fky10iayqem4o1ystock-5m005930:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitex0fkx10iagk4vdb1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:55:00raw221,750원222,500원221,000원222,250원185,126
cmvukcn1b0fjo10iaggjwyu1ystock-5m005930:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn0z0fjn10iar4yy35nn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:50:00raw222,000원222,500원221,000원221,750원166,026
cmvuk62ar0fi810ia4p9ivp5cstock-5m005930:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62ak0fi710iac9zl0mxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:45:00raw221,750원222,500원221,500원222,250원172,566
cmvujzkqt0fgw10iabyxxlaw3stock-5m005930:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkqh0fgv10ia3pm0nw5n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:40:00raw221,750원222,500원221,500원221,750원128,773
cmvujt3c50ffs10iaoipflai7stock-5m005930:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:172026-10-30 14:45:17cmvujt3bu0ffr10iao9e3kt1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:35:00raw222,500원223,000원221,500원221,750원154,505
cmvujmnkz0feg10ialupje11sstock-5m005930:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnkm0fef10iao8ug5xwb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:30:00raw222,750원223,500원222,000원222,750원166,213
cmvujgff30fd410iakdd536pnstock-5m005930:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:262026-10-30 14:35:26cmvujgfew0fd310iat9hf2np41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:25:00raw223,750원224,000원222,500원222,750원137,973
cmvuj9xmd0fc010iaznk5pkjgstock-5m005930:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:232026-10-30 14:30:23cmvuj9xm10fbz10ia10ege7f81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:20:00raw224,250원225,000원223,500원224,000원108,613
cmvuj3mw50fak10iaegbfo435stock-5m005930:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3mvl0faj10ia6m9pqrq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:15:00raw225,000원225,500원224,000원224,250원218,502
cmvuiwxhq0f9c10ianxhcsst7stock-5m005930:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxhj0f9b10ia2dyb91tl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:10:00raw225,000원226,000원224,500원225,000원227,814
cmvuiqijq0f8410ia8h5xf3histock-5m005930:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:172026-10-30 14:15:17cmvuiqijk0f8310iapsex9sid1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:05:00raw225,250원226,000원225,000원225,000원166,985
cmvuik9jg0f6m10ia83kr7m0lstock-5m005930:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9j30f6l10iaexz8k92t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 14:00:00raw225,250원226,500원225,000원225,000원246,519
cmvuidn3n0f5i10ia51156gcxstock-5m005930:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn3h0f5h10iaj96z3hm91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:55:00raw225,500원226,500원224,500원225,500원196,412
cmvui78620f4c10ia6hywnnakstock-5m005930:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui785l0f4b10ial2y4wy301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:50:00raw226,000원226,500원225,500원226,000원168,365
cmvui0sg60f2w10iajgw6fdqkstock-5m005930:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sfx0f2v10iaq3e5yq4n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:45:00raw225,500원226,500원225,000원226,000원327,312
cmvuhudb80f1s10ia8x99s7utstock-5m005930:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudao0f1r10iamohi7in71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:40:00raw225,750원226,000원225,500원225,500원106,682
cmvuho5pg0f0e10iamzwopgegstock-5m005930:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5p30f0d10ianeyiikht1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:35:00raw225,750원226,000원225,000원226,000원197,709
cmvuhhi1u0ez810iaifx875qastock-5m005930:20261030:13302026-10-30 13:30:00instantevent2026-10-30 13:40:172026-10-30 13:40:17cmvuhhi1p0ez710iajfowzldr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:30:00raw225,250원226,500원224,500원225,500원385,222
cmvuhb2ck0exy10iaufgjwg08stock-5m005930:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2c80exx10ia2hfsem6i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:25:00raw223,500원225,500원223,500원225,500원300,088
cmvuh52x50ewi10iag4ioxf6mstock-5m005930:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh52wt0ewh10iabnp2mca51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:20:00raw222,500원224,000원222,500원223,500원236,444
cmvugy7oa0ev810iah3o4n6mmstock-5m005930:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:172026-10-30 13:25:17cmvugy7ny0ev710ia7os9doi71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:15:00raw222,500원223,500원222,000원222,500원215,781
cmvugrrzk0etw10ia9rpq87hlstock-5m005930:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrrzd0etv10iati7s9dxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:10:00raw221,000원222,500원220,500원222,500원219,850
cmvuglc8m0eso10iauj3xvnh9stock-5m005930:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglc8g0esn10ia5lnmjk801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:05:00raw219,500원221,000원219,000원220,500원178,652
cmvugf0ib0erg10iakx6zntjpstock-5m005930:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0hw0erf10iarcz9wr331
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 13:00:00raw220,500원220,750원219,000원219,000원106,670
cmvug8hkc0eqa10iaqe8bk7ejstock-5m005930:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hk60eq910ia4uliv6gw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:55:00raw220,500원221,000원220,000원220,500원86,419
cmvug21uk0eou10iam9sia7t1stock-5m005930:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21u50eot10iadmjkhf8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:50:00raw220,500원221,000원220,000원220,250원84,857
cmvufvmvv0eno10iavxigvc02stock-5m005930:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmvo0enn10iadiggd0gp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:45:00raw220,750원221,000원220,000원220,500원112,409
cmvufp9hp0emg10ial5kknwxrstock-5m005930:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9hi0emf10iafm3g5r451
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:40:00raw220,250원221,000원220,000원220,750원108,080
cmvufiyq00el210ia6395de20stock-5m005930:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiyph0el110ia86xqd7gq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:35:00raw220,000원220,500원219,500원220,500원79,496
cmvufcchm0eju10iaj3lxq2ykstock-5m005930:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufcchh0ejt10ia0q9qy3iu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:30:00raw220,250원220,500원219,000원220,000원136,585
cmvuf5z0c0eim10iaka8aozixstock-5m005930:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5yzy0eil10iamq2bzxoi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:25:00raw219,500원220,500원219,000원220,250원220,213
cmvuezh2z0eha10iaqzd2ezrnstock-5m005930:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh2n0eh910iazucanb5a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:20:00raw217,750원219,500원217,500원219,000원224,870
cmvuet7230eg210iaa8y1ox8pstock-5m005930:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet71x0eg110iaj8we590w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:15:00raw217,250원218,000원217,000원217,750원105,936
cmvuemqn90ees10iai972rg8zstock-5m005930:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqmt0eer10iaueerd2yk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:10:00raw217,750원217,750원217,000원217,250원78,870
cmvueg6oe0edi10iag8c8ign3stock-5m005930:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6o80edh10iadoikftuh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:05:00raw217,750원218,000원217,000원217,750원131,440
cmvue9ymy0ec410ia3nczxnozstock-5m005930:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ymm0ec310ia2psmqyrg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 12:00:00raw218,000원218,500원217,500원217,750원121,115
cmvue3c0o0eaw10iamuduhij9stock-5m005930:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:172026-10-30 12:05:17cmvue3c0a0eav10iaszs0ygk71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:55:00raw218,000원218,500원217,500원218,000원70,934
cmvudwyse0e9o10iayk24bltpstock-5m005930:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:202026-10-30 12:00:20cmvudwys80e9n10iavnuregvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:50:00raw218,000원218,500원217,500원218,000원68,323
cmvudqgkb0e8e10iakdwz2gvfstock-5m005930:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgk50e8d10iav92jcki61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:45:00raw218,750원218,750원217,500원218,000원116,682
cmvudkb7t0e6y10ia47i9hthnstock-5m005930:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkb7a0e6x10ia5mtvm2mq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:40:00raw218,750원219,000원218,500원218,750원75,739
cmvuddmhg0e5u10iatv76gcqystock-5m005930:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmh90e5t10ia7nqx78og1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:35:00raw218,500원219,500원218,000원218,750원168,018
cmvud766g0e4k10ialq9or6u9stock-5m005930:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud766b0e4j10ia1se50tzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:30:00raw217,500원219,000원217,500원218,500원148,554
cmvud11fi0e3810ia4fhcjw5estock-5m005930:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ew0e3710ia77rkvuet1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:25:00raw218,750원218,750원217,500원217,500원124,921
4,661건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬