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
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
cmva93y110bgd10gw7h7wvzo2stock-5m005930:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y0o0bgc10gw53d3c9kn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:40:00raw213,500원215,000원213,000원214,750원182,933
cmva8xcpy0bev10gwx5j3gpobstock-5m005930:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcpn0beu10gwod4hvj9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:35:00raw211,750원213,500원211,500원213,500원218,402
cmva8qy2d0bdr10gwp32r43whstock-5m005930:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy280bdq10gwy0w4vqgn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:30:00raw212,250원213,500원211,000원211,500원254,269
cmva8kmyv0bcj10gwsls1qn4fstock-5m005930:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kmy60bci10gw0uoyupql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:25:00raw211,500원212,500원210,500원212,000원218,609
cmva8e5m80bb510gwrjdshgytstock-5m005930:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5m20bb410gwd3g7og8w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:20:00raw214,750원215,000원210,500원211,500원419,317
cmva87ol50b9v10gwd5183zhbstock-5m005930:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oks0b9u10gw326tr8jz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:15:00raw213,000원215,000원212,500원214,750원337,134
cmva819i90b8n10gwexmnwiv9stock-5m005930:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819hy0b8m10gw7hyl9d8b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:10:00raw212,000원214,000원211,000원213,500원358,314
cmva7uryw0b7f10gwbgpau6klstock-5m005930:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7uryl0b7e10gwernc5gi81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:05:00raw213,000원214,000원211,500원212,000원412,235
cmva7oizv0b6510gwe8p1dvozstock-5m005930:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oizh0b6410gwjo1b6kgw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-16 09:00:00raw215,000원215,500원211,000원213,000원1,562,748
cmvaqlmb10dz110gw2tdhb31dstock005930:202610162026-10-16dayperiod2026-10-16 18:00:022026-10-16 18:00:02cmvaqlmaj0dz010gw6n4zt1bw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-16 09:00:00raw215,000원222,500원210,500원216,000원17,979,293
cmv9661qc0b3m10gwj2iaoj6estock-5m005930:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:172026-10-15 15:40:17cmv9661q80b3l10gwb7wdrrgn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:30:00raw210,000원210,000원210,000원210,000원0
cmv95zqrx0b2810gwbssxmezastock-5m005930:20261015:15252026-10-15 15:25:00instantevent2026-10-15 15:35:232026-10-15 15:35:23cmv95zqrq0b2710gw319hkj7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:25:00raw210,000원210,000원210,000원210,000원0
cmv95tc620b1210gw6q97wndpstock-5m005930:20261015:15202026-10-15 15:20:00instantevent2026-10-15 15:30:242026-10-15 15:30:24cmv95tc5q0b1110gwaeiuivab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:20:00raw210,000원210,000원210,000원210,000원0
cmv95mzem0azs10gwijjl5897stock-5m005930:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzef0azr10gw2fevz27s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:15:00raw209,000원211,000원208,500원210,500원580,092
cmv95gfek0ayk10gwb5e9i4v2stock-5m005930:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfee0ayj10gwar5g84te1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:10:00raw208,000원209,500원207,500원208,500원593,468
4,777건 중 951–1,000← 이전20 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬