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
cmvomwh6t02nq10ia4ubjb3edstock-5m005930:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwh6i02np10iaocw9p8w91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:15:00raw212,750원212,750원212,000원212,500원76,549
cmvomq1hb02mc10iavp4nadkastock-5m005930:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1gx02mb10ianqm6912n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:10:00raw213,500원213,500원212,500원212,750원82,063
cmvomjmk302l610iavloj60o0stock-5m005930:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:172026-10-26 11:15:18cmvomjmjx02l510ia5wap42lh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:05:00raw213,750원214,000원212,750원213,000원76,593
cmvomd6sm02jw10iax7remyk1stock-5m005930:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd6se02jv10iavjzbp4rz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 11:00:00raw213,000원214,000원212,750원213,500원61,728
cmvom6r4602iq10iajxyyxidhstock-5m005930:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r3u02ip10iapx9m4h0a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:55:00raw214,000원214,500원213,000원213,000원104,341
cmvom0c5902he10ia50nc22wustock-5m005930:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c4u02hd10ia3y4t8ju31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:50:00raw213,000원214,000원212,000원213,750원109,380
cmvoltwgs02g610iatqkvn8dqstock-5m005930:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:172026-10-26 10:55:17cmvoltwgh02g510ia5gowiwss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:45:00raw212,500원213,500원212,250원212,750원102,951
cmvolngsr02es10iag2aqzw3ystock-5m005930:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:172026-10-26 10:50:17cmvolngrl02er10iag2081zpp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:40:00raw214,250원215,000원212,000원212,500원224,775
cmvolh1rq02di10iaiab5sn8lstock-5m005930:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1rk02dh10iah3f4f8a61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:35:00raw215,250원215,500원214,000원214,250원102,216
cmvolam2f02cc10ia50dtcdm1stock-5m005930:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:172026-10-26 10:40:17cmvolam2002cb10ia45cqh4m11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:30:00raw215,000원216,000원214,000원215,250원168,405
cmvol47q202au10ia0s0i9y5hstock-5m005930:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47p702at10iakbiqnz2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:25:00raw215,500원216,000원215,000원215,500원151,049
cmvokxqnr029m10ia9cmokjc1stock-5m005930:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqnd029l10iazfrm5jwf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:20:00raw213,250원216,000원213,000원215,500원246,814
cmvokrbq2028g10iafimzn2pjstock-5m005930:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:172026-10-26 10:25:17cmvokrbpu028f10iae7upv3n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:15:00raw213,250원214,500원212,500원213,500원139,986
cmvokkw0h027010iaat5cdndwstock-5m005930:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:172026-10-26 10:20:17cmvokkw08026z10iajzeoznoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:10:00raw213,250원213,500원212,500원213,250원77,169
cmvokehlv025u10iaol2832nhstock-5m005930:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehlc025t10iagu3v679l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:05:00raw213,500원214,000원212,000원213,000원106,257
cmvok81ct024g10iafz9pt23astock-5m005930:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81cl024f10iarvjtu5lk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 10:00:00raw214,000원214,500원213,500원213,750원98,989
cmvok1lnd023e10iac346gf2qstock-5m005930:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:17cmvok1lmz023d10iaxntsdjy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:55:00raw212,500원214,000원212,000원214,000원122,592
cmvojv6ni022410ia6rvrg579stock-5m005930:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6nd022310ia4qjfatqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:50:00raw213,000원213,500원212,500원212,500원88,519
cmvojoqyz020s10iasb0sf646stock-5m005930:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojoqyt020r10iapcag45b41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:45:00raw214,250원214,500원212,000원212,750원231,752
cmvojic4d01zg10iamz4ypghustock-5m005930:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:182026-10-26 09:50:18cmvojic4001zf10iab23doa6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:40:00raw214,500원214,500원213,000원214,000원159,393
cmvojbvpg01y410iaxh6dp9e1stock-5m005930:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:172026-10-26 09:45:17cmvojbvp501y310iaxc21ogvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:35:00raw215,000원215,500원214,000원214,500원164,615
cmvoj5fy001wi10ia65jzmc5rstock-5m005930:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5fxs01wh10ia6sjpq18f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:30:00raw215,000원215,500원214,000원214,500원206,008
cmvoiz0x201vm10iamuzvoyugstock-5m005930:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:172026-10-26 09:35:17cmvoiz0wu01vl10ia9c58qy9t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:25:00raw215,000원216,000원214,000원215,000원259,036
cmvoisl8p01ug10ia2wdf76ftstock-5m005930:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:172026-10-26 09:30:17cmvoisl7u01uf10iaewo2r3zi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:20:00raw214,250원215,000원213,000원215,000원194,213
cmvoim6v901t610iap41rx2uestock-5m005930:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6v101t510iaftz24i4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:15:00raw213,500원214,500원212,500원214,000원255,698
cmvoifv5z01rw10ia0k2nc530stock-5m005930:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifv5p01rv10iagh274atr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:10:00raw215,250원215,500원212,500원214,000원477,116
cmvoi9dcu01pe10iaopo1he77stock-5m005930:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dcm01pd10iaqr25pgu21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:05:00raw212,000원216,000원211,500원215,000원492,004
cmvoi9dc001pc10iantvbo18kstock-5m005930:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dbk01pb10ia72u5km161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 09:00:00raw213,500원215,500원211,500원211,500원1,035,556
cmvp1056804ia10ialm2xtumrstock005930:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp1055o04i910iae2kezzc71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-26 09:00:00raw213,500원216,000원211,500원213,500원11,007,849
cmvklov3201mt10iant9o6psostock-5m005930:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov2r01ms10iafatxvzoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:30:00raw215,500원215,500원215,500원215,500원0
cmvklif7i01lh10iajhdknns4stock-5m005930:20261023:15252026-10-23 15:25:00instantevent2026-10-23 15:35:172026-10-23 15:35:17cmvklif7901lg10iarnmymqb31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:25:00raw215,500원215,500원215,500원215,500원0
cmvklc08t01k510ia7ycubpxrstock-5m005930:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc08n01k410iayp5tcyb91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:20:00raw215,500원215,500원215,500원215,500원0
cmvkl5kn001iv10iaiifqwe70stock-5m005930:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:172026-10-23 15:25:18cmvkl5kmn01iu10iattadnks41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:15:00raw214,500원215,000원214,500원215,000원132,381
cmvkkz50001hl10iavuplmnmwstock-5m005930:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz4zu01hk10iam50y7oni1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:10:00raw214,250원215,000원214,000원214,500원171,378
cmvkksp3201gh10iabb4qegmcstock-5m005930:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp2w01gg10iazjc529dg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:05:00raw214,500원215,000원214,000원214,500원198,672
cmvkkme2601f710iaec9s2rmtstock-5m005930:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme1t01f610ia0rnba3ea1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 15:00:00raw214,000원214,500원213,500원214,250원158,367
cmvkkfvtl01dt10ia5zi9lsvastock-5m005930:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvte01ds10iayutc83f91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:55:00raw214,000원214,500원213,500원214,000원152,981
cmvkk9eqd01cn10iadpevab0wstock-5m005930:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9eps01cm10ia6d9pngqx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:50:00raw214,250원214,500원213,500원214,000원169,002
cmvkk30jn01bb10ia4chdqh29stock-5m005930:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30jg01ba10iaus04tme01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:45:00raw214,750원215,000원214,000원214,250원208,387
cmvkjwk1i019z10ia8lg4bey8stock-5m005930:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk1c019y10iabs5nfbdj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:40:00raw213,750원215,000원213,500원214,750원144,527
cmvkjq701018p10ia9qhhdpdhstock-5m005930:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:202026-10-23 14:45:20cmvkjq6zm018o10ia1v1ti07e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:35:00raw214,000원215,000원213,500원213,750원158,102
cmvkjjrk8017f10iak1czxzvkstock-5m005930:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrjy017e10iaiaghyt8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:30:00raw212,500원214,500원212,250원214,000원326,274
cmvkjjrjj017d10ia3cfkwenostock-5m005930:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:40:202026-10-23 14:40:20cmvkjjrj7017c10iaawi2dk091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:25:00raw212,750원212,750원212,000원212,250원121,870
cmvkj6xa6014v10ia77jmkjqostock-5m005930:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6x8e014u10ia25nxx7ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:20:00raw212,750원213,500원212,500원212,750원131,822
cmvkj0f7b013n10ia9uynv61lstock-5m005930:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0f74013m10ia5jd9i29z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:15:00raw213,250원213,250원212,000원212,750원148,907
cmvkiu1rp012f10ia9l34d7ovstock-5m005930:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1rj012e10ia0h161oqc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:10:00raw213,250원213,500원213,000원213,000원56,890
cmvkinmtj011310iam7oj5n5dstock-5m005930:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmt5011210iaxw42s0ph1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:05:00raw213,250원213,500원212,500원213,250원109,898
cmvkih3yv00zv10ia2n1ffywkstock-5m005930:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih3yp00zu10iaqo630egj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 14:00:00raw214,000원214,000원213,000원213,250원64,126
cmvkiap1o00yh10iawnsiwui1stock-5m005930:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap1j00yg10ia8493b6061
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:55:00raw212,750원214,000원212,500원213,500원139,369
cmvki49ww00xb10iaqke30zm2stock-5m005930:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49wi00xa10iab9jm4x731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:50:00raw212,000원213,500원212,000원212,750원124,324
4,740건 중 451–500← 이전10 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬