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
cmvk96qvs000110ev7s0uw7xcstock-5m005930:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qv5000010evr5ry4j4b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:40:00raw205,250원206,500원205,250원206,500원168,112
cmvk90bek003x11ddm78slbxgstock-5m005930:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bee003w11ddx3rc25ju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:35:00raw206,500원207,500원205,000원205,500원331,022
cmvk8txef002n11dd64wdkgqvstock-5m005930:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txe2002m11ddru987k2r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:30:00raw207,000원208,500원206,000원206,500원279,533
cmvk8ngr3001d11dd21n6tvf0stock-5m005930:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngqv001c11ddfvyc93i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:25:00raw205,500원208,000원205,500원207,500원266,182
cmvk8h2fb000111ddu0nk1zewstock-5m005930:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2ek000011ddvsaauqnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:20:00raw206,500원207,500원205,500원205,750원287,572
cmvk8alou003t10fxz83zf82nstock-5m005930:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8aloh003s10fx2rpdnfxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:15:00raw208,000원209,000원206,000원206,000원246,423
cmvk845yh002b10fxsdzsgzyhstock-5m005930:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk845yc002a10fxwxzg8b7p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:10:00raw204,000원208,500원203,500원208,500원536,503
cmvk7xr4s001710fxuuypdmdsstock-5m005930:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr4m001610fxvijc468y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:05:00raw206,500원207,500원203,500원204,000원459,814
cmvk7rc4r000110fxg6o82o74stock-5m005930:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc43000010fxobee9jn21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-23 09:00:00raw206,000원209,500원205,000원206,750원1,534,892
cmvkqokjz01o110iatx2o9875stock005930:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokjj01o010ia9wqqpqgj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-23 09:00:00raw206,000원215,500원203,500원215,000원15,764,888
cmvj690hu02250zbfcnq57rghstock-5m005930:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690hh02240zbfkyq2gky01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:30:00raw215,500원215,500원215,500원215,500원0
cmvj62klt020v0zbfse2aqchvstock-5m005930:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kll020u0zbfmurkavrt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:25:00raw215,500원215,500원215,500원215,500원0
cmvj5w4vc01zn0zbf855h8zbwstock-5m005930:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4v001zm0zbfrnwugzg51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:20:00raw215,500원215,500원215,500원215,500원0
cmvj5ppx301yd0zbflnswpo55stock-5m005930:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:172026-10-22 15:25:17cmvj5ppwq01yc0zbf60tr7mpy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:15:00raw215,250원215,500원215,000원215,250원105,132
cmvj5ja8701wz0zbfousf1n0estock-5m005930:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5ja7v01wy0zbf8mounpw61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:10:00raw214,500원215,500원214,500원215,250원150,897
cmvj5cur101vv0zbfdp65fnimstock-5m005930:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuqv01vu0zbfdwont1mq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:05:00raw214,000원215,500원214,000원214,500원209,736
cmvj56iej01uh0zbfy79gf6isstock-5m005930:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ie601ug0zbfb14czwod1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 15:00:00raw214,500원215,000원213,000원214,250원143,835
cmvj500cu01t90zbf3zda6shystock-5m005930:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500cp01t80zbfk5dx7y721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:55:00raw213,000원215,000원213,000원215,000원145,182
cmvj4tn5401rv0zbfbewbukxqstock-5m005930:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tn4s01ru0zbfgfuw6qqa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:50:00raw212,500원213,500원212,000원213,250원264,117
cmvj4n5f001qp0zbfc821sgzastock-5m005930:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5eu01qo0zbf332rc1ug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:45:00raw213,500원213,500원212,000원212,750원215,183
cmvj4gpfr01ph0zbfb7bydcafstock-5m005930:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpfe01pg0zbfr8898p161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:40:00raw213,750원213,750원213,000원213,000원72,480
cmvj4a9pr01o70zbfb8cyzp89stock-5m005930:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9pn01o60zbfc12l3x421
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:35:00raw213,250원214,000원213,000원213,750원56,055
cmvj4a9pg01o50zbfu0g8ij5lstock-5m005930:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9pb01o40zbfn79qo1vq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:30:00raw214,000원214,000원213,000원213,250원70,937
cmvj3xgm901ln0zbfg7tjrih6stock-5m005930:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:192026-10-22 14:35:19cmvj3xglw01lm0zbfpstg6d8b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:25:00raw213,250원214,500원213,000원214,000원129,893
cmvj3r0m501k90zbf804nipktstock-5m005930:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0m001k80zbf2jz7q3mw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:20:00raw213,250원214,000원213,000원213,000원133,316
cmvj3kkv601iv0zbf5iis2gwystock-5m005930:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:182026-10-22 14:25:18cmvj3kkun01iu0zbfr4ijqny71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:15:00raw213,500원214,000원213,000원213,250원134,448
cmvj3e4o101hp0zbftjszrkvistock-5m005930:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:172026-10-22 14:20:17cmvj3e4nv01ho0zbfaw08v9ru1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:10:00raw214,250원215,000원213,500원213,750원103,945
cmvj37p7m01gh0zbfc4j0tb0fstock-5m005930:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:172026-10-22 14:15:17cmvj37p7701gg0zbfs8b9n39v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:05:00raw214,000원215,000원213,500원214,250원158,848
cmvj31b1o01f30zbfux4bzvivstock-5m005930:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b1c01f20zbfidt09xh41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 14:00:00raw214,750원215,000원213,500원214,000원149,387
cmvj2uusk01dz0zbfs6wz8gwrstock-5m005930:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uusg01dy0zbfnajzqm1b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:55:00raw214,250원215,000원214,000원214,750원71,950
cmvj2oh3o01cn0zbf6ujivuyhstock-5m005930:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh3c01cm0zbfu9csxtry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:50:00raw214,500원215,000원214,000원214,250원65,635
cmvj2i09301bf0zbfx1sp2vh4stock-5m005930:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i08x01be0zbf4y0vne851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:45:00raw214,250원216,000원214,000원215,000원151,517
cmvj2blkn01a30zbfehhsukzbstock-5m005930:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blkb01a20zbfiq020gtj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:40:00raw213,750원214,500원213,500원214,250원66,100
cmvj254dn018v0zbfcevdsv0gstock-5m005930:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254dh018u0zbfzrgphnzh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:35:00raw214,250원214,500원213,500원213,750원150,909
cmvj1yoox017f0zbfthwze956stock-5m005930:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yoos017e0zbf3cbg4rwu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:30:00raw214,250원215,000원214,000원214,250원64,463
cmvj1yoom017d0zbf4xzm3ianstock-5m005930:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yoog017c0zbf966woro51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:25:00raw214,500원215,000원214,000원214,250원70,894
cmvj1ltrw014v0zbf8nncx7isstock-5m005930:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltrj014u0zbfv3ssfqwo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:20:00raw214,750원215,000원213,500원214,500원137,735
cmvj1fe5s013r0zbftnm5y1qjstock-5m005930:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe5m013q0zbf5nb51tef1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:15:00raw214,250원215,000원214,000원214,750원88,593
cmvj192uh012d0zbftx0bufnxstock-5m005930:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192uc012c0zbfc2wb1ofp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:10:00raw214,250원214,500원214,000원214,250원26,058
cmvj12job01130zbf4vui0hnqstock-5m005930:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jnx01120zbfbi1vn8mz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:05:00raw214,500원214,500원213,500원214,500원143,688
cmvj0w5lz00zt0zbfbtk1mtdistock-5m005930:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5lu00zs0zbf4ar3fda91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:00:00raw214,750원215,000원214,000원214,250원53,229
cmvj0ppe300yl0zbfiesfihhvstock-5m005930:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppdw00yk0zbfzdwltx7a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:55:00raw214,500원215,000원214,000원214,750원63,638
cmvj0jcw100xd0zbfimpbzuolstock-5m005930:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcvo00xc0zbf1guo3aww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:50:00raw215,500원216,000원214,000원214,500원131,759
cmvj0ctef00vx0zbfhm4p6892stock-5m005930:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:172026-10-22 12:55:17cmvj0cte300vw0zbfwuldsvd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:45:00raw215,000원216,000원215,000원215,500원51,498
cmvj06djn00up0zbfgju8c2ffstock-5m005930:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dj900uo0zbfvrubqz7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:40:00raw214,500원216,000원214,500원215,500원159,981
cmvizzyvh00td0zbfwqbayewsstock-5m005930:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzyv400tc0zbfgbyh8qnq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:35:00raw215,750원216,000원214,500원214,750원211,722
cmviztiuh00s90zbfhooclu1ustock-5m005930:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiub00s80zbf1pujcogj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:30:00raw216,500원216,500원215,500원215,500원70,508
cmvizn35100qv0zbfusk96ntpstock-5m005930:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn34v00qu0zbfs4a3qoi21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:25:00raw217,500원218,000원215,500원216,750원203,206
cmvizgozj00ph0zbf7ow2gas2stock-5m005930:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgoz200pg0zbf6uiv9lz51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:20:00raw215,500원217,500원215,500원217,500원119,602
cmviza8ga00o50zbf7adm7dszstock-5m005930:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8g400o40zbf6ior6y7f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:15:00raw215,750원216,000원215,500원216,000원29,776
4,742건 중 551–600← 이전12 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬