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
cmvai1d590d8710gwvqp97wgmstock-5m005930:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d4y0d8610gwd2kdjngb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:50:00raw219,750원220,000원219,500원219,750원95,289
cmvahuwcd0d6z10gwicwps2i4stock-5m005930:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwc80d6y10gwwxe97xko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:45:00raw220,000원220,000원219,000원219,750원189,572
cmvahoiwz0d5l10gw2slc6u6wstock-5m005930:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoiwm0d5k10gwet3qojwq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:40:00raw219,500원220,000원219,000원219,500원138,606
cmvahi0xx0d4d10gwkyes2a45stock-5m005930:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi0xs0d4c10gweo9zolmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:35:00raw218,500원219,500원218,500원219,500원136,591
cmvahbks20d3510gwvnkmmdwwstock-5m005930:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:17cmvahbkrx0d3410gw87qedpz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:30:00raw218,500원219,500원218,500원218,500원258,324
cmvah59cj0d1r10gwv02wl5j9stock-5m005930:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59c10d1q10gwvgi2e3sn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:25:00raw219,500원219,500원218,500원218,500원100,952
cmvagypy30d0f10gw74kzu53mstock-5m005930:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagypxz0d0e10gw5ektl81x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:20:00raw219,500원219,500원219,000원219,500원81,546
cmvagsard0czb10gwec6ve1n9stock-5m005930:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsar90cza10gwttvrnfup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:15:00raw219,000원220,000원218,250원219,500원236,108
cmvaglzoi0cxv10gw01gkw3vvstock-5m005930:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzo70cxu10gwm4fy60fx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:10:00raw219,500원219,500원218,500원219,000원121,687
cmvagfext0cwp10gwxg1a7go9stock-5m005930:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagfexp0cwo10gwd96udtxi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:05:00raw220,000원220,500원218,500원219,000원378,133
cmvag900l0cvf10gwxc6b1ve1stock-5m005930:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag900g0cve10gw28tbv2v71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 13:00:00raw219,000원220,000원218,750원220,000원314,750
cmvag2me10ctz10gw1bzybsn4stock-5m005930:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mdh0cty10gwgqdxe6ar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:55:00raw218,000원219,000원217,750원219,000원214,089
cmvafw4jj0cst10gw7752u9fpstock-5m005930:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4je0css10gwmcdkye1z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:50:00raw216,500원218,500원216,500원218,000원470,230
cmvafpplw0crj10gwdzokxa6fstock-5m005930:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppls0cri10gwm92yjlky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:45:00raw215,250원217,000원215,000원216,500원201,999
cmvafj9xe0cq910gwpgxkmhwlstock-5m005930:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:172026-10-16 12:50:17cmvafj9x30cq810gwoqdqfdtz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:40:00raw215,500원216,000원214,000원215,500원257,620
cmvafcv5x0cov10gwshgrnhkbstock-5m005930:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv5n0cou10gwutn25oze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:35:00raw215,500원216,000원215,000원215,500원128,318
cmvaf6f980cnn10gwjj81oi2estock-5m005930:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6f940cnm10gwf7toewne1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:30:00raw216,250원216,500원215,500원216,000원129,416
cmvaf00rs0cmj10gwvo40paebstock-5m005930:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00rh0cmi10gwkx5bjh3q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:25:00raw216,750원217,000원216,000원216,250원205,422
cmvaetne50cl510gw7txh65lqstock-5m005930:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetne00cl410gw53mwwgiu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:20:00raw216,750원217,000원216,500원216,750원75,301
cmvaen4uw0cjv10gwp7q1rswustock-5m005930:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4uk0cju10gwdypwgmdq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:15:00raw216,750원217,000원216,000원216,500원115,563
cmvaegp3z0cin10gwitkb7ov8stock-5m005930:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:172026-10-16 12:20:17cmvaegp3o0cim10gwfp3apt2m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:10:00raw216,500원217,000원216,000원216,500원193,609
cmvaea9d30chf10gwr62pxo5xstock-5m005930:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9cz0che10gwmnk74c141
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:05:00raw216,000원216,500원215,500원216,000원62,717
cmvae3x1n0cg110gwzjr8v8ifstock-5m005930:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x1d0cg010gwd6ymmuh81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 12:00:00raw216,000원216,500원215,500원216,000원111,069
cmvadxexl0cen10gw60epzdyqstock-5m005930:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxexb0cem10gw8n5wzroo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:55:00raw216,250원216,500원215,000원216,000원126,581
cmvadqzfk0cdj10gwigmp2qvastock-5m005930:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzf60cdi10gw1d6fzn6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:50:00raw216,250원216,500원215,500원216,000원163,819
cmvadkkjn0cc710gwy8r868zmstock-5m005930:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkji0cc610gw7auvesbg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:45:00raw216,000원216,500원215,500원216,250원113,098
cmvade4lu0cb110gwhhf2nm55stock-5m005930:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4lq0cb010gwtskvyk291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:40:00raw216,250원216,500원216,000원216,000원57,994
cmvad7r480c9r10gwlj00p8ibstock-5m005930:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r3x0c9q10gwubl7k44h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:35:00raw216,250원216,500원216,000원216,250원62,006
cmvad19xy0c8f10gwrcb5e8pystock-5m005930:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad19xu0c8e10gw911uqgd21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:30:00raw215,500원216,500원215,000원216,000원100,152
cmvacuv840c7710gwt4qcphmdstock-5m005930:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv7z0c7610gw6li558ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:25:00raw216,000원216,500원215,500원216,000원85,773
cmvacoh0w0c5p10gw026iov6zstock-5m005930:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacogzt0c5o10gwx6em2iqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:20:00raw215,500원216,500원215,000원216,000원184,052
cmvachyng0c4j10gwchm3r4llstock-5m005930:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachynb0c4i10gwq8on4mwh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:15:00raw214,250원215,500원213,500원215,500원122,742
cmvacbjmq0c3d10gwf6mofkd6stock-5m005930:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjmm0c3c10gweh3nucb31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:10:00raw215,000원215,000원214,000원214,250원88,118
cmvac53uh0c2110gww1v21i8qstock-5m005930:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53tw0c2010gwebc8xoco1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:05:00raw214,000원215,000원213,500원214,500원127,379
cmvabyo370c0t10gwijo0hs16stock-5m005930:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo320c0s10gwabmcb3kd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 11:00:00raw214,000원214,500원213,500원214,000원89,461
cmvabsai50bzh10gwpv7b0x17stock-5m005930:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsai00bzg10gw861gdt8m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:55:00raw214,750원215,000원213,500원213,750원197,234
cmvablvmu0by510gw30ao46obstock-5m005930:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvmj0by410gw77vi9g0l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:50:00raw214,500원215,000원214,000원214,750원137,210
cmvabfdpz0bwv10gww29yqfd5stock-5m005930:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdpq0bwu10gwp1m3eczi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:45:00raw215,500원216,000원214,500원214,500원160,860
cmvab8zei0bvp10gwon87i0anstock-5m005930:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zea0bvo10gw5bnq1k0g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:40:00raw215,500원215,500원214,500원215,500원102,297
cmvab2j2c0bu310gwe1t2o0aqstock-5m005930:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j200bu210gwivpzqusn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:35:00raw216,000원216,500원214,500원215,500원188,996
cmvaaw3h40bt310gwkn7akuqestock-5m005930:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3gz0bt210gw4haszqcn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:30:00raw214,000원216,500원214,000원215,500원177,147
cmvaapnlo0brv10gwcvptj8r0stock-5m005930:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnlf0bru10gwtk1376yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:25:00raw215,500원216,000원214,000원214,500원197,871
cmvaaje0l0bqf10gwyfi9zi4pstock-5m005930:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje040bqe10gw34cnzvua1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:20:00raw216,500원216,750원215,500원215,750원198,210
cmvaact5p0bp710gwkouydxn3stock-5m005930:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact5l0bp610gwe50xubiw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:15:00raw215,750원217,500원215,500원216,500원353,738
cmvaa6dfa0bnz10gw87um7mc4stock-5m005930:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dey0bny10gw2wd3si5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:10:00raw215,000원216,000원214,500원215,750원226,541
cmvaa00km0bml10gw5ofqh0mxstock-5m005930:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00kh0bmk10gw7yb5qcz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:05:00raw214,000원215,500원213,500원215,000원258,992
cmva9tij40blh10gwbrxi62szstock-5m005930:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tiiz0blg10gw2uer2koe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 10:00:00raw214,500원215,500원213,500원214,500원235,955
cmva9n6kr0bk310gwaggdeeb5stock-5m005930:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6kg0bk210gwyan1wx6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:55:00raw214,500원215,000원213,500원214,250원173,921
cmva9gnxl0bit10gw7atkru7tstock-5m005930:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gnxg0bis10gwotnoxr7c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:50:00raw214,500원215,500원214,000원215,000원289,098
cmva9a8670bhn10gwd2c5jz2gstock-5m005930:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:172026-10-16 09:55:17cmva9a8620bhm10gw4izp58pa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:45:00raw214,750원215,000원214,000원214,000원219,522
4,742건 중 901–950← 이전19 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬