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
cmvemzytz00zu0zh4z51fcvwystock-5m005930:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzytt00zt0zh4rxxuqjlb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:20:00raw215,500원215,500원214,500원214,500원100,082
cmvemtl7100ye0zh40iqgz7kbstock-5m005930:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl6q00yd0zh43spyvlwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:15:00raw216,000원216,000원214,500원215,500원126,885
cmvemn36q00x80zh45ztj1isvstock-5m005930:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn36k00x70zh4dhxuj4x31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:10:00raw215,000원216,000원214,000원216,000원138,460
cmvemgnvu00vy0zh4pxthi7x0stock-5m005930:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:172026-10-19 11:15:17cmvemgnvi00vx0zh4r8z654gc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:05:00raw216,000원216,500원214,500원215,000원140,252
cmvema86r00uq0zh4qsv77fcystock-5m005930:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema86f00up0zh4g9dpv3sg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 11:00:00raw215,500원216,500원215,000원216,000원155,924
cmvem3ves00t80zh46ocgb19jstock-5m005930:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3ven00t70zh4qoaf6uc91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:55:00raw215,250원216,000원214,500원215,750원168,796
cmvelxdij00ry0zh41imbua15stock-5m005930:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdi700rx0zh4cn1k75gv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:50:00raw216,500원216,500원215,000원215,500원180,818
cmvelqy0000qs0zh4fl969syhstock-5m005930:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqxzv00qr0zh48hck8kt91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:45:00raw217,000원217,000원216,000원216,500원92,216
cmvelkk8r00pe0zh45uvvp7hjstock-5m005930:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk8m00pd0zh4pv7l8bh91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:40:00raw217,500원218,000원216,000원216,750원118,562
cmvelkk8d00pc0zh4x42u5am2stock-5m005930:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk8700pb0zh4skih64o91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:35:00raw219,000원219,500원217,000원217,500원158,033
cmvel7np700n00zh412og3xz0stock-5m005930:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7np100mz0zh4xrpjywj11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:30:00raw217,000원219,000원216,500원218,500원103,476
cmvel196x00ls0zh4pobabgj6stock-5m005930:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel196h00lr0zh4h5gv6pmq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:25:00raw218,500원219,000원216,500원217,000원178,408
cmvekuy3l00ka0zh43atu6ok2stock-5m005930:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy3900k90zh4eejv8zpr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:20:00raw218,000원219,500원218,000원219,000원255,519
cmvekod1700j40zh4yk2hu0uxstock-5m005930:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:172026-10-19 10:25:17cmvekod0v00j30zh4hdkosvwc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:15:00raw216,000원219,000원215,750원218,250원352,744
cmvekhxbv00hy0zh481sgzbltstock-5m005930:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxbl00hx0zh4eankjspx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:10:00raw215,000원216,500원214,500원215,500원258,796
cmvekbhlf00ge0zh4zm0fhl4pstock-5m005930:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhl900gd0zh4i6onxhx51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:05:00raw214,000원215,500원213,000원215,250원160,992
cmvek52ot00f60zh410yqk0o1stock-5m005930:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52od00f50zh40ryel8vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 10:00:00raw212,000원214,000원212,000원213,750원259,843
cmvejymy000e40zh4e276b8f2stock-5m005930:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejymxs00e30zh4yqzhadwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:55:00raw214,000원214,500원212,000원212,500원187,109
cmvejsayh00co0zh4wu4qc6f1stock-5m005930:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsaya00cn0zh4wkx8ds551
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:50:00raw215,000원215,000원214,000원214,500원137,628
cmvejls9b00bg0zh4choq48a8stock-5m005930:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejls8w00bf0zh4ivmg8sdx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:45:00raw215,500원216,000원214,250원214,750원216,367
cmvejfd9c00a20zh439k8xjkdstock-5m005930:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfd9700a10zh4xdjieifu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:40:00raw212,500원216,000원212,000원215,500원342,554
cmvej8wzy00900zh4n9259z3jstock-5m005930:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8wzs008z0zh4xhpo4wki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:35:00raw212,500원213,000원211,500원212,000원226,707
cmvej2mqk007q0zh4efr2fhwistock-5m005930:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mq8007p0zh4rs0fwalo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:30:00raw212,000원214,000원211,500원212,000원221,970
cmveiw262006e0zh44gbb2r2hstock-5m005930:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw25p006d0zh4cinxbyk41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:25:00raw213,000원214,000원211,000원211,750원242,019
cmveipo7b00560zh439lki8nwstock-5m005930:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo7300550zh4936qrg0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:20:00raw212,500원215,000원212,500원213,500원212,799
cmveijeqz003w0zh478fw3h3lstock-5m005930:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeqn003v0zh4yf7m2gf71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:15:00raw214,000원214,500원212,500원213,000원231,517
cmveicwxc002k0zh4lyvn88o9stock-5m005930:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwwy002j0zh455843oye1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:10:00raw213,500원216,000원213,000원214,000원521,033
cmvei6dtx00180zh4a1upeosustock-5m005930:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:192026-10-19 09:15:19cmvei6dts00170zh4t44d1jq31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:05:00raw212,500원214,500원211,000원213,500원445,776
cmvehzwmu00020zh4up7jy3l9stock-5m005930:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwls00010zh4ia49787f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-19 09:00:00raw207,000원214,000원206,500원212,500원1,832,005
cmvf0x6h9014t10fwgt9d66y8stock005930:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6gt014s10fwdturxv6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-19 09:00:00raw207,000원223,000원206,500원220,500원16,556,869
cmvallvww0dxn10gwwev8inprstock-5m005930:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallvwr0dxm10gwg7lv88zx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:30:00raw215,250원215,250원215,250원215,250원0
cmvalfgzd0dwh10gw3bdppu0cstock-5m005930:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:35:182026-10-16 15:35:18cmvalfgz20dwg10gw72wgj0sk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:25:00raw215,250원215,250원215,250원215,250원0
cmval91920dv710gwlrokwvt7stock-5m005930:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval918x0dv610gwbdx21dob1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:20:00raw215,250원215,250원215,250원215,250원0
cmval2lk10dtx10gwbtxqk1ypstock-5m005930:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2ljq0dtw10gw3iq4pl9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:15:00raw216,000원216,500원215,000원215,000원206,930
cmvakw6lh0dsl10gwo0d6uqbrstock-5m005930:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6ld0dsk10gwd5n0whys1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:10:00raw216,750원217,000원215,500원216,000원242,877
cmvakpqy40drd10gw2uucbe60stock-5m005930:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqxz0drc10gw9k64pdg61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:05:00raw217,500원217,500원216,500원216,750원145,186
cmvakjbul0dpz10gwel2cz9qostock-5m005930:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbu80dpy10gwdvw2sh681
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 15:00:00raw217,500원218,500원217,000원217,500원212,121
cmvakcwzh0dov10gwwme55fdtstock-5m005930:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcwzc0dou10gw7i2wyql71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:55:00raw219,000원219,000원217,500원217,750원174,193
cmvak6gq50dnj10gwax2ayolostock-5m005930:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gpt0dni10gwxz7x2aox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:50:00raw218,500원219,000원218,000원219,000원133,348
cmvak028m0dm910gwchsgwmtwstock-5m005930:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak028c0dm810gw9neyvmih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:45:00raw217,500원219,000원217,500원219,000원166,661
cmvajtlkc0dl110gwcomye1aystock-5m005930:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:172026-10-16 14:50:17cmvajtlk70dl010gwuvfv2s7e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:40:00raw217,500원219,000원217,500원217,750원162,148
cmvajn8dx0djn10gw0e53mqrwstock-5m005930:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8dk0djm10gwn4uwdyfh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:35:00raw218,000원218,500원217,000원217,500원238,644
cmvajgqum0did10gwc5yyub7lstock-5m005930:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgquh0dic10gwxy1w0gfn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:30:00raw218,250원219,500원218,000원218,500원223,840
cmvajaaz40dh310gw9zs7o44kstock-5m005930:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaayt0dh210gw077enoqr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:25:00raw218,500원219,000원218,000원218,000원219,744
cmvaj3vqb0dfv10gw3noj4wgostock-5m005930:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vq70dfu10gwh9f2gjj21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:20:00raw219,000원220,000원218,500원218,500원163,775
cmvaixfyx0del10gw0pkf2cltstock-5m005930:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixfys0dek10gwyazh36xt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:15:00raw220,000원220,500원219,000원219,000원253,152
cmvair1t00dd710gwaqr6ttpkstock-5m005930:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1sp0dd610gwwr32g8751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:10:00raw220,750원221,000원220,000원220,500원171,894
cmvaiklm90dc310gwbbizr0ddstock-5m005930:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklm30dc210gw07b3iw561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:05:00raw221,250원221,750원220,500원221,000원221,314
cmvaie7i90dap10gwdnnitpw4stock-5m005930:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7i40dao10gwzrvtlrtt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 14:00:00raw220,500원222,500원220,500원221,000원380,876
cmvai7r0m0d9f10gwlb67ad7ostock-5m005930:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:182026-10-16 14:05:18cmvai7r0b0d9e10gwmao9hyql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:55:00raw220,000원221,500원219,750원221,000원381,685
4,742건 중 851–900← 이전18 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬