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
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
cmvkhxtgf00vx10iay5zjtrnkstock-5m005930:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtg900vw10iav04uik7i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:45:00raw212,750원213,000원212,000원212,250원90,703
cmvkhreig00un10iayku9tk3istock-5m005930:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhreia00um10iavmlknd581
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:40:00raw213,000원213,250원212,500원212,750원74,043
cmvkhkysk00th10iar29yf5apstock-5m005930:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkys700tg10ia3lvprtxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:35:00raw213,000원213,500원213,000원213,250원61,824
cmvkhekfk00rz10ia6mngob8xstock-5m005930:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekf800ry10iavav34yk21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:30:00raw212,500원214,500원212,500원213,000원207,150
cmvkh84au00qx10ia9nkpys1ystock-5m005930:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84ak00qw10iavtwaa7k91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:25:00raw212,750원213,000원211,750원212,500원112,226
cmvkh84a500qv10ia3idz3wlsstock-5m005930:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh849s00qu10iavpf6r3qc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:20:00raw213,000원213,500원212,000원212,500원100,870
cmvkgv8t800o310iaitm4q1lqstock-5m005930:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8t200o210ialv527l7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:15:00raw213,000원213,500원212,000원213,250원140,898
cmvkgotqq00n110ia7a92xkm0stock-5m005930:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotql00n010ia8mk71yy21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:10:00raw214,000원214,500원212,500원213,000원182,170
cmvkgied600lp10iardt7l0n5stock-5m005930:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiect00lo10ianvn0nltg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:05:00raw213,000원214,500원213,000원214,000원254,416
cmvkgbyah00kd10ia1erud103stock-5m005930:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyab00kc10ias8uufb0d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 13:00:00raw212,750원214,000원212,500원213,500원170,756
cmvkg5ikn00j710ia1qmcqt1qstock-5m005930:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ikf00j610iazo5l3btj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:55:00raw212,250원213,500원212,000원213,000원157,688
cmvkfz5zf00ht10iabo3mfccnstock-5m005930:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:202026-10-23 13:00:21cmvkfz5z100hs10iaq5mtk87e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:50:00raw212,500원213,000원211,500원212,250원166,071
cmvkfso9x00gl10iaaifjqvhdstock-5m005930:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfso9r00gk10iab0whsige1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:45:00raw213,000원213,500원211,500원212,250원233,984
cmvkfm9lh00fd10iaev2tjej5stock-5m005930:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9la00fc10iaks81u4gt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:40:00raw210,500원213,000원210,000원213,000원187,558
cmvkffu4h00e110iaiyjzwelpstock-5m005930:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu3y00e010ia4cmupha41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:35:00raw211,750원212,000원210,500원210,750원105,946
cmvkf9dot00cv10ia7qhup4lustock-5m005930:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9don00cu10ia4s3x6p5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:30:00raw210,500원212,000원210,500원211,750원168,790
cmvkf31d500bj10ia71zulkn4stock-5m005930:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31d000bi10ia75li0pci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:25:00raw210,000원211,000원209,500원210,750원122,190
cmvkf31cv00bh10ia5k7pps75stock-5m005930:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31cq00bg10iarpe3g2hf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:20:00raw209,500원210,000원208,500원209,500원86,636
cmvkf31ck00bf10iajkgmbu1ustock-5m005930:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:35:212026-10-23 12:35:22cmvkf31ce00be10ia28o01xgq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:15:00raw209,000원209,500원209,000원209,000원45,956
cmvkejpkh007r10iaky7cknopstock-5m005930:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpkb007q10ia8rjuoeoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:10:00raw208,750원209,500원208,500원209,250원86,854
cmvked8ig006h10iay5rcftfrstock-5m005930:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8i2006g10iaan9nqc351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:05:00raw209,000원209,500원208,500원208,500원58,002
cmvke6ssd005310iaznynaxifstock-5m005930:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6ss7005210ia5tbjq3a71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 12:00:00raw209,500원210,000원209,000원209,250원88,605
cmvke0dc7003v10iaezu4cimpstock-5m005930:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:17cmvke0dbu003u10iaa4aqk1zu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:55:00raw209,750원210,000원209,000원210,000원66,227
cmvkdu083002j10iam61kqg9qstock-5m005930:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu07m002i10iaasx3mxew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:50:00raw209,500원210,000원209,000원209,500원51,528
cmvkdnier001d10ia3ugoncm8stock-5m005930:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:172026-10-23 11:55:18cmvkdniem001c10iagcttkf591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:45:00raw209,750원210,000원208,500원209,000원102,142
cmvkdh49e000110iaowzn40oystock-5m005930:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh47u000010iar1t1ajkf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:40:00raw209,500원210,000원209,000원209,750원74,578
cmvkdanrt002l10e9ksau2e7ystock-5m005930:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanrh002k10e9aqmssnee1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:35:00raw208,750원209,500원208,500원209,500원102,502
cmvkd4agl001910e9xifheumtstock-5m005930:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4age001810e9vjqym5ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:30:00raw207,750원209,000원207,500원209,000원82,849
cmvkcxs95000110e9k5kfe43cstock-5m005930:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxs8h000010e9gsqbnvr91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:25:00raw207,750원208,000원207,000원207,750원79,673
cmvkcrcrl00cz10g08nh95s44stock-5m005930:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcrg00cy10g0b0numolz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:20:00raw207,500원208,000원207,000원207,750원116,517
cmvkckzjv00bj10g0lttgzszfstock-5m005930:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzji00bi10g0ngozy8fq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:15:00raw207,500원207,500원207,000원207,500원38,245
cmvkceioq00af10g0871dq7tistock-5m005930:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceiol00ae10g09ekhennx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:10:00raw207,000원208,000원206,500원207,500원130,938
cmvkc83vy009110g0g8org02wstock-5m005930:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83vm009010g0gd4eq1n81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:05:00raw207,250원207,500원206,000원207,250원238,774
cmvkc1mnq007t10g00xx3qaa0stock-5m005930:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mnf007s10g041r7qgs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 11:00:00raw207,750원208,000원207,000원207,000원109,735
cmvkbv7on006j10g09exjwzk0stock-5m005930:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7oh006i10g0mm6r0n851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:55:00raw207,500원208,000원207,000원207,750원148,961
cmvkbouhv005510g0gx6y9nfxstock-5m005930:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouhf005410g0271dggq51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:50:00raw209,000원209,500원207,000원207,500원180,999
cmvkbict4003v10g0l7cjw65lstock-5m005930:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicsw003u10g0lwv2arzq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:45:00raw210,750원211,500원208,500원209,500원192,891
cmvkbbxvu002l10g0c4le2062stock-5m005930:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:182026-10-23 10:50:18cmvkbbxvi002k10g0mu99ws8y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:40:00raw208,750원212,000원208,500원210,750원242,141
cmvkb5iio001d10g0d4t54xslstock-5m005930:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5iij001c10g068to8m1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:35:00raw208,750원209,000원208,000원208,750원166,321
cmvkaz2in000110g0k9j7i44mstock-5m005930:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2hz000010g0ka33pq4d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:30:00raw210,250원210,500원208,000원208,750원141,323
cmvkasmr0006710fxboqjb9yrstock-5m005930:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmqn006610fxpipvlx3r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:25:00raw208,500원211,000원208,000원210,500원225,749
cmvkam758005510fximvrt6iastock-5m005930:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam752005410fxrxele9py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:20:00raw207,500원210,000원207,500원209,000원181,309
cmvkafrcw003r10fxv2r7b51hstock-5m005930:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrcr003q10fxhx1oogc01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:15:00raw208,500원208,500원207,000원208,000원165,736
cmvka9dg5002n10fxj41wfjbjstock-5m005930:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dfr002m10fxehj0h5qf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:10:00raw209,250원210,000원208,000원208,500원171,295
cmvka2wmp001910fxynxt7d2rstock-5m005930:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wmi001810fxbpon8tg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:05:00raw210,250원210,500원209,000원209,250원127,600
cmvk9wh1w000110fx7zo7wjd1stock-5m005930:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh16000010fx0sxlgrzc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 10:00:00raw209,750원211,000원208,500원210,250원345,576
cmvk9q2i6001d10fzkwlf7imqstock-5m005930:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:182026-10-23 10:05:18cmvk9q2hv001c10fz7cjfbv8u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:55:00raw209,000원210,500원208,500원209,750원215,555
cmvk9jpao000110fzh4y9ybpgstock-5m005930:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:212026-10-23 10:00:21cmvk9jp9a000010fzltngo6b71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:50:00raw208,000원210,500원207,500원209,000원366,263
cmvk9d87a001710evddpy14vastock-5m005930:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d875001610evoajqe2ib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:45:00raw206,250원209,000원206,000원208,500원247,156
4,741건 중 501–550← 이전11 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬