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
cmvhp0umv050y10bjfy8oi547stock-5m005930:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0umq050x10bjy9h5nwgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:40:00raw221,250원221,500원220,500원221,250원97,550
cmvhoufmi04zm10bjgubj8rx2stock-5m005930:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufm204zl10bjv6nvj59f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:35:00raw222,000원222,000원220,500원221,250원140,674
cmvhoo04904ye10bj09e78gawstock-5m005930:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo03h04yd10bj11ht48g71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:30:00raw221,250원222,000원221,000원222,000원65,117
cmvhohk6s04x810bjje70ki7tstock-5m005930:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk5l04x710bjdud5oq9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:25:00raw221,000원222,000원220,750원221,500원84,915
cmvhob4gl04vs10bj0uiktjfpstock-5m005930:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4gf04vr10bjmalxo7y41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:20:00raw221,000원221,500원220,500원221,000원124,983
cmvho4pnn04uo10bjgpyopn9qstock-5m005930:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pnh04un10bj89liydzd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:15:00raw220,750원222,500원220,000원221,000원161,496
cmvhnyb0a04t810bjd9qtfzrestock-5m005930:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyazy04t710bjizzk3t3v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:10:00raw222,000원222,000원220,000원221,000원209,101
cmvhnru2904s210bjd412po4zstock-5m005930:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru1y04s110bjd1vng5us1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:05:00raw222,500원222,500원221,000원222,000원157,507
cmvhnlf4e04qo10bjzhv3na1estock-5m005930:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf4304qn10bj3v88qyzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 14:00:00raw221,500원222,500원221,500원222,500원81,425
cmvhnezfe04pg10bjj8nvmit5stock-5m005930:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezf904pf10bjnc2fxyka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:55:00raw221,000원222,000원221,000원221,500원96,686
cmvhn8kbk04o610bjhwr2yp9rstock-5m005930:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kbe04o510bjh8ut55o71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:50:00raw222,000원222,000원221,000원221,250원93,243
cmvhn24q604mw10bje3211220stock-5m005930:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24pu04mv10bj6rw8u9gp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:45:00raw222,000원222,000원221,500원221,750원42,077
cmvhmvp1604lq10bjdtre7it9stock-5m005930:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp1004lp10bjz1yhg6k11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:40:00raw222,500원222,500원221,000원221,750원190,974
cmvhmp9cj04ka10bjc73xh48estock-5m005930:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9b304k910bj863c0yvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:35:00raw221,500원222,500원221,000원222,250원85,714
cmvhmiucx04iy10bjuyr8tbb8stock-5m005930:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiucs04ix10bj4mhlffvn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:30:00raw221,250원222,000원221,000원221,500원97,292
cmvhmcesq04hw10bjlw9g6a3jstock-5m005930:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcesl04hv10bj6u9v738c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:25:00raw221,500원222,000원220,500원221,250원186,619
cmvhm61wa04gm10bji2r74z94stock-5m005930:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61vw04gl10bjxvsks5kn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:20:00raw221,000원221,750원220,500원221,500원112,673
cmvhlzkw704f610bjgqzwo7dlstock-5m005930:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkw004f510bjxmdxr3s81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:15:00raw221,000원221,000원219,500원221,000원162,382
cmvhlt4b404dw10bj3pjk5whmstock-5m005930:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4ar04dv10bjt2d170qd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:10:00raw220,750원221,500원220,000원220,750원149,563
cmvhlmohr04co10bje0gzf61sstock-5m005930:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmohl04cn10bjmz44h28z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:05:00raw220,500원221,000원219,500원220,750원220,403
cmvhlg8tr04bg10bjd2007aorstock-5m005930:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8tk04bf10bjlbal9rlm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 13:00:00raw222,500원222,500원220,000원220,500원313,831
cmvhl9tvl04a210bjv6pmun8qstock-5m005930:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tv904a110bjcmklekbw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:55:00raw222,750원223,000원222,000원222,500원112,473
cmvhl3fvp048s10bjrhrwq8qtstock-5m005930:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:192026-10-21 13:00:20cmvhl3fvi048r10bj8w6an8jt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:50:00raw223,500원223,500원222,500원222,750원57,170
cmvhkwyi1047o10bjtdwdjje2stock-5m005930:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyhv047n10bj0jp2afl41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:45:00raw223,000원224,000원222,500원223,250원121,054
cmvhkqjk5046c10bj6zwv81ngstock-5m005930:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjk0046b10bj6qbegeuw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:40:00raw222,750원224,000원222,500원223,000원134,605
cmvhkk3qj045010bj7uwullycstock-5m005930:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3q5044z10bjsbhucqgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:35:00raw223,750원224,000원222,500원222,750원131,623
cmvhkdnzv043m10bjmwh9sucistock-5m005930:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdnzj043l10bjj8e4d5c21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:30:00raw224,250원224,500원223,500원223,500원81,805
cmvhk790w042c10bjrvkrkmflstock-5m005930:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk790r042b10bj7ys76vdp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:25:00raw225,000원225,000원223,500원224,250원137,624
cmvhk0tfc041210bjrru75l36stock-5m005930:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:172026-10-21 12:30:17cmvhk0ter041110bjz61zu3h61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:20:00raw224,750원225,000원224,500원225,000원33,520
cmvhjudku040010bjan0ic580stock-5m005930:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudkp03zz10bjlvu6fst31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:15:00raw225,500원225,500원224,500원225,000원81,634
cmvhjnyp103yq10bjmuwwqwmfstock-5m005930:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyop03yp10bjikx0rej51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:10:00raw224,000원225,500원223,500원225,500원156,919
cmvhjhjkk03xe10bji2rpwp8pstock-5m005930:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjk903xd10bj9sfeb6h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:05:00raw226,000원226,000원224,000원224,250원160,471
cmvhjb36b03vu10bjrzibq993stock-5m005930:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb36603vt10bjf178zil81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 12:00:00raw225,250원226,000원225,000원225,500원60,744
cmvhj4npk03us10bj9ilvx5x8stock-5m005930:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4npe03ur10bjgj4ll4u81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:55:00raw225,750원226,500원225,000원225,500원146,704
cmvhiy8n503ta10bj9q5iofu2stock-5m005930:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8mt03t910bjalt4v4dd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:50:00raw224,750원226,000원224,500원225,750원119,517
cmvhirssf03s410bjujj4f6pgstock-5m005930:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirss603s310bjjznotyqv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:45:00raw225,500원225,500원224,500원224,750원141,762
cmvhild8f03qw10bjodm4iipastock-5m005930:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhild8403qv10bj5luj01ot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:40:00raw225,000원225,500원224,500원225,250원105,929
cmvhieyic03po10bj2raolk6lstock-5m005930:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyi003pn10bjsumljw511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:35:00raw226,000원226,000원224,500원224,500원178,087
cmvhi8iok03oe10bj3wn9sacjstock-5m005930:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iof03od10bjheqbt0bd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:30:00raw225,500원226,000원225,000원226,000원86,318
cmvhi22nx03n010bjoma35te1stock-5m005930:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22ns03mz10bj6zy9wgnc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:25:00raw226,250원226,500원225,000원225,000원132,172
cmvhhvoqz03ls10bjvx3gq12kstock-5m005930:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoqj03lr10bjn092dxgk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:20:00raw226,500원227,000원226,000원226,250원89,719
cmvhhp81q03ki10bjz0ye0r6dstock-5m005930:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp81l03kh10bjps77exye1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:15:00raw226,000원227,000원226,000원226,500원175,106
cmvhhisa603jc10bjgd01s0k9stock-5m005930:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisa003jb10bjn4v38q1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:10:00raw226,500원227,500원226,000원226,000원165,004
cmvhhcdg803i210bj41mx2rpestock-5m005930:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdfv03i110bjuqs1xb161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:05:00raw228,000원228,000원226,000원226,250원203,433
cmvhh5xou03gm10bjz7lxzn4ostock-5m005930:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xop03gl10bjhugmclz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 11:00:00raw227,250원227,750원226,500원227,500원222,485
cmvhgzhyt03fe10bjbayq2ztqstock-5m005930:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzhyf03fd10bjcvgmfbb61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:55:00raw226,500원228,000원226,500원227,250원294,952
cmvhgt33n03e410bjuerkdkyzstock-5m005930:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt33i03e310bjimaooy181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:50:00raw226,250원227,500원226,000원226,500원264,087
cmvhgmn7q03d010bjyvxugepjstock-5m005930:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn7i03cz10bjvwfo7lve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:45:00raw226,250원226,500원226,000원226,250원187,201
cmvhgg8o803bq10bjutdsey61stock-5m005930:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8nv03bp10bjgs99544i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:40:00raw224,250원226,500원224,250원226,250원534,243
cmvhg9rri03ag10bj7hz43r9astock-5m005930:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rrc03af10bjhfvk4gk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:35:00raw224,250원224,500원223,500원224,250원185,617
4,742건 중 651–700← 이전14 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬