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
cmvhg3ctm039010bj63i38pczstock-5m005930:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:172026-10-21 10:40:17cmvhg3cta038z10bjw9rngjt11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:30:00raw223,750원224,500원223,500원224,500원179,053
cmvhfwx3t037q10bjxb1ncm7pstock-5m005930:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx3o037p10bjtwrmkkjn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:25:00raw223,000원224,000원222,750원223,750원217,982
cmvhfqhi9036g10bj6lutxvqostock-5m005930:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhi3036f10bjev3noevl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:20:00raw222,500원223,000원222,000원223,000원82,754
cmvhfk2gw035a10bjh3qo7fh5stock-5m005930:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2gf035910bj1knrg40u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:15:00raw221,250원222,500원221,000원222,500원168,523
cmvhfdnww033y10bjpt3jwaxtstock-5m005930:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdnwl033x10bjxb7oqchw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:10:00raw220,250원221,500원220,000원221,250원243,830
cmvhf789q032q10bj3nnfcr5xstock-5m005930:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf789l032p10bjxsrksj2h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:05:00raw220,500원221,000원220,000원220,500원206,510
cmvhf0to6031a10bjezao4ceqstock-5m005930:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tn5031910bjlyuh9d4v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 10:00:00raw221,000원221,500원220,500원220,500원137,980
cmvheucsj030210bjd9uu93nbstock-5m005930:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucsc030110bjkg1fld2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:55:00raw222,500원223,000원221,000원221,000원228,803
cmvhenwx902ys10bjjuyw6odxstock-5m005930:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:172026-10-21 10:00:17cmvhenwww02yr10bj5ztufy101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:50:00raw222,250원223,000원221,500원222,500원243,833
cmvhehhox02xm10bjl8cligqmstock-5m005930:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhop02xl10bj917q5owv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:45:00raw223,000원223,500원222,000원222,000원177,353
cmvheb2fg02wc10bjcyoeds1estock-5m005930:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2fb02wb10bjpkl2gc891
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:40:00raw223,000원224,000원222,500원223,000원167,088
cmvhe4ntu02v210bjtnbe1114stock-5m005930:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nth02v110bjqoup76or1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:35:00raw223,750원224,000원222,000원222,750원253,795
cmvhdy85t02tk10bjtbk0onuxstock-5m005930:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy85o02tj10bj5ua1vqrh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:30:00raw224,000원224,750원223,000원223,500원395,596
cmvhdrs4b02si10bjo6d78djwstock-5m005930:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs4502sh10bjt3vd8gbl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:25:00raw222,250원224,000원222,000원223,500원386,690
cmvhdle1t02r810bjt0pa2nwostock-5m005930:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle1902r710bj36zw1iui1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:20:00raw220,750원223,000원220,500원222,500원441,780
cmvhdeyzg02q010bj35zahq4jstock-5m005930:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdeyza02pz10bju36k6fsx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:15:00raw220,750원221,500원220,000원220,500원315,979
cmvhd8m7902oq10bjiixk6wyhstock-5m005930:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8m6y02op10bjje6ohxlw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:10:00raw219,000원221,500원218,000원221,000원707,099
cmvhd25q202m810bj85ldim8lstock-5m005930:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25px02m710bjzicm850y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:05:00raw217,750원219,000원217,000원219,000원446,665
cmvhd25pn02m610bjfx2erkmzstock-5m005930:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25pa02m510bj9iwwmvg11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-21 09:00:00raw217,000원219,500원217,000원217,500원969,959
cmvhvsvts05ey10bjvjm45ljnstock005930:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvtc05ex10bjep9cn0uw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-21 09:00:00raw217,000원228,000원217,000원222,500원16,322,794
cmvgbdb2602hh10bjjlkhkg2hstock-5m005930:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:172026-10-20 15:40:17cmvgbdb1t02hg10bj9sh2upgh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:30:00raw211,000원211,000원211,000원211,000원0
cmvgb6vd002gb10bjrn9ztd0sstock-5m005930:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vcv02ga10bjofiqceoe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:25:00raw211,000원211,000원211,000원211,000원0
cmvgb0fld02ex10bj0xl4sanqstock-5m005930:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fl802ew10bjm8fkf0yq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:20:00raw211,000원211,000원211,000원211,000원0
cmvgau0n202dl10bjl963qyhistock-5m005930:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0mp02dk10bja97zlbqa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:15:00raw209,750원211,500원209,500원210,750원331,344
cmvgankz202cf10bjwvut9ascstock-5m005930:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvgankyx02ce10bja2vswubo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:10:00raw210,250원210,500원209,500원209,750원238,259
cmvgah5co02b310bjkuvz7es3stock-5m005930:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5cc02b210bjc2nb0obn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:05:00raw210,500원210,750원209,500원210,000원297,878
cmvgaaqej029x10bjhpwdqgo9stock-5m005930:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqdy029w10bjema8ywxx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 15:00:00raw210,500원211,000원210,000원210,000원144,014
cmvga4ajg028j10bj628yrmybstock-5m005930:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:172026-10-20 15:05:17cmvga4aja028i10bj45ynexf91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:55:00raw210,500원212,000원210,000원210,500원253,889
cmvg9xxjg027d10bjmgq479ggstock-5m005930:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:202026-10-20 15:00:21cmvg9xxja027c10bjvm0jf6c71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:50:00raw211,500원211,500원210,500원210,500원154,465
cmvg9rite025z10bjlb2oc7okstock-5m005930:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:212026-10-20 14:55:21cmvg9rit1025y10bjs82qbuzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:45:00raw211,000원211,500원210,000원211,500원136,740
cmvg9l05v024t10bjcu1dl8o0stock-5m005930:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:17cmvg9l05m024s10bj34wei2yu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:40:00raw210,500원211,500원210,000원211,000원273,278
cmvg9ekfy023j10bj2e9gfguxstock-5m005930:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekfm023i10bjlplkdh9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:35:00raw209,750원210,500원209,500원210,500원143,301
cmvg984q9022910bjo2th9cusstock-5m005930:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984q3022810bj0x0h0syi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:30:00raw210,000원210,500원209,500원210,000원226,916
cmvg91pr9020t10bjudbxsx7rstock-5m005930:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:172026-10-20 14:35:17cmvg91pr1020s10bjtzc1fx6o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:25:00raw209,750원210,000원209,000원209,750원172,816
cmvg8va2901zn10bj6gaz4j24stock-5m005930:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va1g01zm10bjtpq307zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:20:00raw209,750원210,000원209,000원209,750원207,692
cmvg8owba01yf10bjxr4e319ystock-5m005930:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:192026-10-20 14:25:19cmvg8owb101ye10bjfnsrlp7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:15:00raw210,750원211,000원209,500원209,750원187,987
cmvg8iflm01x510bjyfwyswqpstock-5m005930:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8iflg01x410bjs927dy9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:10:00raw210,000원212,000원210,000원210,750원347,184
cmvg8c63901vt10bjf7k8lthjstock-5m005930:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c62u01vs10bj1f5aazx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:05:00raw210,000원210,500원209,500원210,000원187,642
cmvg85k2x01uh10bjeyajponxstock-5m005930:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k2k01ug10bjualza7jt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 14:00:00raw210,000원210,500원209,500원210,250원144,397
cmvg7z4zt01t910bj36yc3hzvstock-5m005930:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z4zn01t810bjrczt8vun1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:55:00raw210,500원210,500원209,500원210,250원187,086
cmvg7sq5701rx10bjjoisw255stock-5m005930:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:182026-10-20 14:00:18cmvg7sq4u01rw10bjshzijpiw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:50:00raw209,500원210,500원209,500원210,250원133,488
cmvg7m9oi01qp10bjtl8jpdtmstock-5m005930:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9ob01qo10bjxfwrgi9x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:45:00raw209,750원210,500원209,000원209,750원166,842
cmvg7fy7901pf10bjp5yovysastock-5m005930:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fy7401pe10bj7cogdom71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:40:00raw209,500원210,500원209,500원209,750원131,924
cmvg79h5e01o510bjosuyrphestock-5m005930:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h4v01o410bj4l5222651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:35:00raw210,250원210,500원209,500원210,000원238,609
cmvg730dt01mx10bjfojd6193stock-5m005930:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730dn01mw10bjixou5xmm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:30:00raw209,500원211,000원208,750원210,500원380,657
cmvg6wk7k01ll10bjducdaw7fstock-5m005930:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wk7e01lk10bjx72agznk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:25:00raw210,500원210,500원209,000원209,000원413,610
cmvg6q78s01kb10bj823pu5hrstock-5m005930:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q78l01ka10bjsymumje41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:20:00raw210,500원211,500원210,000원210,500원242,783
cmvg6jp5401j310bjuo53h4bkstock-5m005930:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp4e01j210bjxs71n7nn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:15:00raw210,500원211,500원210,500원211,000원144,541
cmvg6dcee01ht10bj0g1l7vbnstock-5m005930:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dce101hs10bjn717csh21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:10:00raw210,750원211,000원210,500원210,500원127,555
cmvg66vxr01gd10bjxpioc6isstock-5m005930:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66vxl01gc10bjra3c3jfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-20 13:05:00raw211,000원211,500원210,500원210,500원148,231
4,742건 중 701–750← 이전15 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬