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
cmviz3ssi00n50zbfsgwkg7l1stock-5m005930:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3ssa00n40zbfib15ar7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:10:00raw216,250원216,250원215,500원215,750원30,817
cmviyxdzl00lp0zbfgafz7pnlstock-5m005930:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxdz700lo0zbf053qdkmt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:05:00raw215,500원216,500원215,500원216,250원60,260
cmviyqy2t00kj0zbfqhnl20zmstock-5m005930:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy2m00ki0zbfqi2ydx2f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 12:00:00raw216,250원216,500원215,500원215,500원79,102
cmviykihl00j70zbftn33f7f7stock-5m005930:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykihf00j60zbfk7glbl051
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:55:00raw216,250원216,500원216,000원216,000원29,126
cmviye3g200i10zbfizzahrcxstock-5m005930:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3fp00i00zbf5ape1j4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:50:00raw216,750원217,000원216,000원216,250원49,592
cmviy7o2300gr0zbfeipmldwwstock-5m005930:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o1x00gq0zbfvqyvtbrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:45:00raw215,750원217,000원215,500원216,750원123,935
cmviy1a4b00fh0zbfwtxwx3bvstock-5m005930:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a4300fg0zbfi0wnlbho1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:40:00raw216,000원216,250원215,500원215,750원92,229
cmvixuuq300e50zbf2onzh5g0stock-5m005930:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuupi00e40zbf66jb0f241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:35:00raw216,250원216,500원216,000원216,250원46,206
cmvixofki00cv0zbfhgaptpvvstock-5m005930:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:202026-10-22 11:40:20cmvixofkc00cu0zbftfulo1wt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:30:00raw216,000원216,500원216,000원216,250원26,108
cmvixhyyp00bn0zbfb5y44luostock-5m005930:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhyyc00bm0zbfcer9995i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:25:00raw216,000원216,250원215,500원216,250원57,260
cmvixbm4s00ad0zbfukpalz1rstock-5m005930:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:22cmvixbm4d00ac0zbfbs4goj8s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:20:00raw216,250원216,500원215,000원216,000원152,450
cmvix54yj008z0zbfexz90ta4stock-5m005930:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix54yd008y0zbfaoo5ofis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:15:00raw216,750원217,000원216,000원216,500원59,160
cmviwyneq007p0zbfa0adocsjstock-5m005930:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynea007o0zbfsau8r6h61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:10:00raw216,250원217,500원216,000원216,750원114,586
cmviws7h3006d0zbfz4zi2jm9stock-5m005930:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7gr006c0zbflptjqoam1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:05:00raw217,250원217,500원216,000원216,250원148,305
cmviwlsvb004z0zbfv86gzie4stock-5m005930:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlsuz004y0zbftin9ywvi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 11:00:00raw217,500원218,000원217,000원217,500원64,802
cmviwfdyg003v0zbf1ddr2uv7stock-5m005930:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfdy3003u0zbf2f4d2b7m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:55:00raw217,250원218,000원217,000원217,500원51,853
cmviw8y63002j0zbflqg9lesestock-5m005930:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:182026-10-22 11:00:18cmviw8y5q002i0zbf4vkvldx31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:50:00raw217,750원218,500원217,000원217,250원93,456
cmviw2i4x001f0zbfe5us19r7stock-5m005930:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i4q001e0zbf1jmomiuk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:45:00raw217,750원218,000원217,000원217,750원78,768
cmvivw3yh00010zbfznay0vypstock-5m005930:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw3xu00000zbfszq94omp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:40:00raw218,750원218,750원217,000원217,750원172,318
cmvivpnu2001b10hga2e6uto8stock-5m005930:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpntu001a10hgv0lji5781
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:35:00raw220,250원220,500원217,500원218,750원325,628
cmvivj9t2000310hgfagdk9wkstock-5m005930:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:202026-10-22 10:40:20cmvivj9ss000210hgp3vh0jjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:30:00raw220,500원221,500원220,000원220,250원108,620
cmvivj9s8000110hgrf4izd51stock-5m005930:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:40:202026-10-22 10:40:20cmvivj9rh000010hg4kmqyr1c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:25:00raw220,500원220,500원220,000원220,500원35,873
cmviv6c99060r10bjmlx2avfcstock-5m005930:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6c94060q10bjboylnksp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:20:00raw220,250원220,500원219,500원220,000원94,433
cmviuzx7205zh10bjvqlcvsvdstock-5m005930:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx6q05zg10bj92ols2bf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:15:00raw221,000원221,500원220,000원220,250원107,940
cmviutiyy05y110bjofr8thkxstock-5m005930:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutiys05y010bjbuy9872w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:10:00raw221,250원221,250원220,500원221,000원52,800
cmviun24r05wv10bju29s7hucstock-5m005930:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:172026-10-22 10:15:18cmviun23p05wu10bjitgyl5y51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:05:00raw220,750원222,000원220,500원221,000원115,282
cmviugn5q05vp10bj66fhfuz7stock-5m005930:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn5l05vo10bjt2sbtq771
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 10:00:00raw221,750원222,000원220,500원221,000원145,927
cmviuaaqe05ud10bjvojpj8rostock-5m005930:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaq705uc10bj6ids6ebg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:55:00raw222,000원222,000원221,000원222,000원95,641
cmviu3snq05sx10bj4n1wlc93stock-5m005930:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sn405sw10bj75hjyr7r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:50:00raw224,000원224,000원221,500원222,000원108,289
cmvitxcdi05rr10bjny57r96ystock-5m005930:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcdc05rq10bjz7tofg3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:45:00raw222,500원225,000원222,000원223,500원166,808
cmvitqy2005qh10bjl1cnanvfstock-5m005930:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy1v05qg10bj7pg421ll1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:40:00raw221,250원223,000원221,000원222,500원157,583
cmvitkhof05pb10bjd370eo3ostock-5m005930:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkho305pa10bjo6vqxy241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:35:00raw220,500원221,500원220,500원221,250원116,397
cmvite27v05nr10bj3a33loyhstock-5m005930:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite27k05nq10bjqnkecuhm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:30:00raw222,000원222,000원220,500원220,750원207,572
cmvit7mok05ml10bjmldy2ry9stock-5m005930:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mo505mk10bj710i36az1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:25:00raw221,750원222,500원221,500원222,000원127,708
cmvit16l205lh10bjfu017fncstock-5m005930:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16kv05lg10bjgj8mgrbz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:20:00raw223,250원223,500원221,500원222,000원205,442
cmvisushr05k310bjcfrrjo87stock-5m005930:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisushl05k210bjfbyjn9g51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:15:00raw224,250원224,500원222,500원223,250원194,731
cmvisoc7a05ix10bj2cayff30stock-5m005930:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc6v05iw10bjfel0l2vy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:10:00raw224,000원226,000원223,500원224,250원374,636
cmvishz6i05hl10bj7lt7h06lstock-5m005930:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz6c05hk10bj5zwahxeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:05:00raw223,500원225,500원223,000원224,000원381,691
cmvjb8q1a023d0zbf1ieln0yxstock005930:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q0o023c0zbf625l7btx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-22 09:00:00raw221,500원226,000원212,000원213,500원11,175,018
cmvisbgjk05gd10bj61xnjq1istock-5m005930:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgid05gc10bjg1dk3xlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 09:00:00raw221,500원223,500원220,000원223,000원864,985
cmvhqt5fu05dk10bj652w9hnjstock-5m005930:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5fp05dj10bjnxrnsx1i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:30:00raw222,500원222,500원222,500원222,500원0
cmvhqmpql05cc10bjt85lygbastock-5m005930:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpqf05cb10bj4e0ziwsi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:25:00raw222,500원222,500원222,500원222,500원0
cmvhqgat405b610bjmk593xp9stock-5m005930:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgasy05b510bjtwllydvv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:20:00raw222,500원222,500원222,500원222,500원0
cmvhqgass05b410bjhquk4imustock-5m005930:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgasf05b310bjzwynxaa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:15:00raw222,500원222,500원222,000원222,500원115,646
cmvhq3fhg058o10bj7rwn4wyxstock-5m005930:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fh9058n10bjeq96ibn71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:10:00raw222,500원223,000원222,000원222,500원187,201
cmvhpx0os057e10bj91x9h20tstock-5m005930:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0og057d10bjlmjipvsy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:05:00raw223,000원223,000원222,000원222,500원190,970
cmvhpqknl056610bjp6vnwn82stock-5m005930:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqknf056510bjvpjxkn611
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 15:00:00raw221,000원223,000원221,000원223,000원191,213
cmvhpk6d8054u10bjywn139t3stock-5m005930:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6cz054t10bj2cocjswt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:55:00raw221,250원222,000원221,000원221,000원134,380
cmvhpdrc1053i10bj95jdh03sstock-5m005930:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrbk053h10bj4xi3hiwf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:50:00raw222,000원222,000원221,000원221,250원107,210
cmvhp7a9p052c10bj7z6m9qw1stock-5m005930:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7a9i052b10bj9mlx1sev1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:45:00raw221,500원222,000원221,000원221,500원100,903
4,742건 중 601–650← 이전13 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬