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
cmvevxg89013l10fw2u49rjfwstock-5m005930:20261019:15302026-10-19 15:30:00instantevent2026-10-19 15:40:172026-10-19 15:40:17cmvevxg7x013k10fw3sr1mgqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:30:00raw218,000원218,000원218,000원218,000원0
cmvevr0ds012910fw5036k7rmstock-5m005930:20261019:15252026-10-19 15:25:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0dn012810fw3h05qrhc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:25:00raw218,000원218,000원218,000원218,000원0
cmvevklgo011110fwicypbaqsstock-5m005930:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklgj011010fw9010vi231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:20:00raw218,000원218,000원218,000원218,000원0
cmveve5pp00zv10fw6hobeykbstock-5m005930:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5p800zu10fwsbfa53yk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:15:00raw217,500원218,500원217,000원218,250원236,540
cmvev7pzu00yh10fw1yg1aepcstock-5m005930:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7pzo00yg10fwegoipcrb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:10:00raw218,000원218,000원217,000원217,000원177,518
cmvev1b5e00x710fwwmx8lqejstock-5m005930:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b5800x610fw2o2udo6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:05:00raw217,000원218,000원216,500원217,500원261,285
cmveuuvms00w110fweecpuxntstock-5m005930:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvmf00w010fw04xr6gex1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 15:00:00raw216,000원217,500원215,750원217,000원278,152
cmveuogu300ur10fwe681qcv7stock-5m005930:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogtx00uq10fwh44e3b2h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:55:00raw215,500원216,500원215,000원216,250원154,400
cmveui39v00th10fwd8jap98vstock-5m005930:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui39p00tg10fw08jhjxhw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:50:00raw215,250원216,500원214,500원215,750원181,749
cmveubm7w00rx10fwfw417ai5stock-5m005930:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubm7h00rw10fwmaw6hdm81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:45:00raw215,000원215,500원214,500원215,250원118,394
cmveu55uj00qt10fw3cdr8z0jstock-5m005930:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu55ue00qs10fwi0qnducr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:40:00raw216,000원216,000원214,500원215,000원134,159
cmvetyq9y00pn10fwn8lvruu7stock-5m005930:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyq9s00pm10fw2qp05og31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:35:00raw216,000원216,500원215,000원215,750원183,319
cmvetscqs00o910fw7xhed5xsstock-5m005930:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscqg00o810fwsg4p171c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:30:00raw215,250원216,250원214,500원216,000원166,683
cmvetlwkc00mx10fwkprf5ersstock-5m005930:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:192026-10-19 14:35:19cmvetlwk600mw10fwhoy4gi4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:25:00raw215,000원215,500원214,250원215,000원202,098
cmvetfh4p00lr10fwdex9azd5stock-5m005930:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:19cmvetfh4a00lq10fwzwi0gkve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:20:00raw215,000원216,000원214,500원215,000원202,652
cmvet906100kh10fwm6hh9pfgstock-5m005930:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:172026-10-19 14:25:17cmvet905p00kg10fw2k55jgp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:15:00raw216,000원216,000원214,500원215,000원291,703
cmvet2oum00j710fwtntl0wswstock-5m005930:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oug00j610fwjnt5aacj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:10:00raw217,000원217,000원215,500원215,500원138,262
cmvesw63z00hr10fwhjp2ti2wstock-5m005930:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw63n00hq10fwpkn75vq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:05:00raw216,000원217,000원215,500원216,500원149,646
cmvespq1u00gl10fw83uyt4nsstock-5m005930:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq1o00gk10fwao3at6yo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 14:00:00raw216,250원216,500원215,500원216,000원92,238
cmvesjbrg00fd10fw9qw95meastock-5m005930:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:192026-10-19 14:05:19cmvesjbr900fc10fwyal937vj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:55:00raw216,250원217,000원215,500원216,500원122,097
cmvescwoj00dx10fwhjgb60odstock-5m005930:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwo500dw10fwrrcqbd9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:50:00raw216,250원217,000원215,500원216,250원131,167
cmves6fdz00ct10fwhah2lhivstock-5m005930:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fdt00cs10fwz6ebcono1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:45:00raw216,500원216,500원215,500원216,000원86,790
cmverzzsb00bf10fwgacv2acastock-5m005930:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:172026-10-19 13:50:17cmverzzrw00be10fw2pqht2kf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:40:00raw215,500원216,500원215,000원216,500원145,708
cmvertkgh00ab10fw1afm0v3jstock-5m005930:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkgb00aa10fwn38fx1ao1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:35:00raw216,000원216,000원215,000원215,500원101,269
cmvern50n008z10fwb0bhs1wjstock-5m005930:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern50i008y10fwmkls6bgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:30:00raw215,750원216,500원215,500원216,000원112,041
cmvergrov007p10fwcpbso383stock-5m005930:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:202026-10-19 13:35:21cmvergrnn007o10fwxpyftlaa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:25:00raw215,750원216,000원215,000원216,000원145,495
cmvera9ns006d10fwg5ctnjglstock-5m005930:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9nl006c10fws09657yx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:20:00raw216,000원216,500원215,500원215,750원131,416
cmver3tts005710fwx6hply17stock-5m005930:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3ttn005610fwxtccq04l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:15:00raw216,000원216,500원215,500원215,500원84,651
cmveqxhdn003x10fw80o61batstock-5m005930:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhda003w10fw3od9cdss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:10:00raw217,000원217,000원215,500원216,250원189,312
cmveqqz5y002j10fwypr7iloxstock-5m005930:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz5s002i10fw7gxftpcs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:05:00raw217,500원217,500원216,500원216,500원144,022
cmveqkjfx001b10fwr9qk8w45stock-5m005930:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjfr001a10fwhwlea2a71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 13:00:00raw217,500원218,000원217,000원217,500원96,697
cmveqe4ju000110fwl37i4g2nstock-5m005930:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4j6000010fwnj6ah1ar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:55:00raw217,750원218,000원217,000원217,250원115,812
cmveq7otw001d10l85pq8ybzwstock-5m005930:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7otq001c10l8o14awnh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:50:00raw216,750원217,750원216,500원217,750원136,612
cmveq196h000110l8ui98o8olstock-5m005930:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq195g000010l80g1tkwk01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:45:00raw217,500원217,500원216,500원216,750원97,277
cmveputy804sb10crqhn6m3g7stock-5m005930:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:172026-10-19 12:50:17cmveputxw04sa10crp7axceil1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:40:00raw217,000원217,500원216,500원217,500원98,806
cmvepoekg04r110cr6jhdobadstock-5m005930:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoekb04r010cri77cdnax1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:35:00raw217,000원217,500원216,500원217,000원56,727
cmvephyjc04pl10cricnqpgoastock-5m005930:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyj104pk10cr7sye96ua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:30:00raw217,000원217,500원216,500원217,500원81,652
cmvepbjz004o910crmximew0tstock-5m005930:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbjyu04o810crkrzyeusw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:25:00raw217,000원217,500원216,500원217,000원75,781
cmvep53u904n910cr180fbcc1stock-5m005930:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53tv04n810cr8xoce8ya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:20:00raw217,000원218,000원216,500원217,000원189,946
cmveoyrue04lz10creio4loptstock-5m005930:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyru804ly10crfjsbsk4l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:15:00raw217,000원217,500원216,500원216,500원135,888
cmveosgi4014c10crygkaqisnstock-5m005930:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosghu014a10crxrax6dy71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:10:00raw216,750원217,500원216,500원217,500원95,906
cmveolteu01b60zh4i8uuzlhbstock-5m005930:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveolteo01b50zh4penrthh51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:05:00raw216,000원217,500원215,500원216,500원177,263
cmveofell019y0zh4cm72nry0stock-5m005930:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofel8019x0zh4a0vscqfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 12:00:00raw216,000원217,000원215,500원216,250원105,203
cmveo8zf2018o0zh4wp4xkmyastock-5m005930:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:182026-10-19 12:05:18cmveo8zep018n0zh4vxra90d71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:55:00raw216,000원216,500원215,500원216,250원70,743
cmveo2jwt017g0zh42wqu94i8stock-5m005930:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:182026-10-19 12:00:18cmveo2jwl017f0zh4uj2ulkni1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:50:00raw215,750원216,500원215,000원216,500원67,564
cmvenw5bp01660zh4o1j0knwestock-5m005930:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5bk01650zh4a6l756d91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:45:00raw216,500원216,500원214,500원215,750원133,329
cmvenps5y014y0zh4gmbyesbpstock-5m005930:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps5t014x0zh4mxaumju01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:40:00raw216,000원216,500원215,500원216,500원64,612
cmvenps5m014w0zh439464uhcstock-5m005930:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps58014v0zh46usxxyxc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:35:00raw215,000원216,000원215,000원216,000원97,358
cmvencsxo01280zh4bu9k6vetstock-5m005930:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvencsxb01270zh4afkg610s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:30:00raw214,750원215,500원214,500원215,250원81,092
cmven6dzq010w0zh4fzvfw2w0stock-5m005930:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6dzj010v0zh4nztr33ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:25:00raw214,500원216,000원214,500원214,500원129,883
4,742건 중 801–850← 이전17 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬