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
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
cmv95ac8g0axa10gwcbfp5llostock-5m005930:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95ac7x0ax910gwccqerae41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:05:00raw207,000원208,000원205,000원208,000원493,609
cmv953yup0aw010gwww1xverustock-5m005930:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yue0avz10gwy8korp9e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 15:00:00raw206,500원207,500원205,000원206,500원415,426
cmv94x1540auq10gwuv4yx99nstock-5m005930:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x14r0aup10gwz060jfue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:55:00raw205,500원206,500원204,500원206,500원393,369
cmv94qzh00atg10gwmkk8p1ivstock-5m005930:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzgv0atf10gw39ehmjxn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:50:00raw204,750원207,000원204,750원205,500원575,851
cmv94kk6y0as610gwektxoh06stock-5m005930:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk6u0as510gwkf057arz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:45:00raw206,000원206,000원204,500원205,000원483,953
cmv94e4xd0aqw10gwz9fq2an4stock-5m005930:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4x10aqv10gws2gutkxp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:40:00raw206,500원207,500원205,500원205,750원345,293
cmv947qww0ape10gwlu9nn9nsstock-5m005930:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947qwr0apd10gwlncfs5gh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:35:00raw206,500원206,500원205,500원206,500원287,005
cmv940w590aoa10gwyzs26sncstock-5m005930:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w4w0ao910gwy4c4aamm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:30:00raw207,000원207,500원206,000원206,500원371,774
cmv93ugez0an210gwmh7poapcstock-5m005930:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:172026-10-15 14:35:17cmv93ugeo0an110gwpjv520lt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:25:00raw207,750원208,000원206,500원207,000원480,649
cmv93oic10als10gw6s4u28aastock-5m005930:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oibu0alr10gwhaa7b7ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:20:00raw209,500원209,500원207,500원208,000원308,893
cmv93hy7j0akg10gwg9qbygt5stock-5m005930:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy780akf10gwoj3b63pr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:15:00raw210,500원211,000원208,500원209,250원436,881
cmv93beo80aj810gwzskc82ykstock-5m005930:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beo50aj710gwc7n4gglz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:10:00raw211,000원211,500원210,500원211,000원252,146
cmv934zto0ahy10gwidxb7w5nstock-5m005930:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:292026-10-15 14:15:30cmv934zt50ahx10gwy6xm9ejt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:05:00raw211,000원211,500원210,500원211,000원130,403
cmv92yjwd0ago10gwh325flc2stock-5m005930:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjw80agn10gwb538y1591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 14:00:00raw211,500원212,000원210,500원211,250원280,101
cmv92s01u0af610gwlsvb5a91stock-5m005930:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s01i0af510gwcxms2aem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:55:00raw212,000원212,500원211,000원211,500원229,833
cmv92lg3z0ae210gwdkwm7f3nstock-5m005930:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:172026-10-15 14:00:17cmv92lg3v0ae110gwx7mu58171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:50:00raw210,750원212,000원210,000원212,000원251,866
cmv92f08i0acs10gwu8bd5107stock-5m005930:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f07y0acr10gw0k0fyqrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:45:00raw212,000원212,000원210,500원211,000원273,923
cmv928la90abi10gwgyhcgu85stock-5m005930:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928la50abh10gw78k4ouu51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:40:00raw211,000원212,000원210,500원212,000원265,948
cmv922aeq0aa610gwzxz0b3qtstock-5m005930:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ael0aa510gwnwbmq46b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:35:00raw211,000원211,500원210,500원211,000원147,499
cmv91vtn10a9010gwll8bhj2kstock-5m005930:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtmn0a8z10gwe890uai71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:30:00raw212,000원212,000원210,000원211,000원214,389
cmv91pavr0a7o10gwc43uuajxstock-5m005930:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pavl0a7n10gw1nubszsh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:25:00raw212,000원212,500원210,500원211,500원359,987
cmv91iv650a6c10gw8h3jpjefstock-5m005930:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:172026-10-15 13:30:17cmv91iv5o0a6b10gwcz4bg52n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:20:00raw210,000원212,000원209,500원212,000원367,786
cmv91cfgq0a5610gwy7b5lmtdstock-5m005930:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfgl0a5510gw6damarhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:15:00raw207,500원210,000원207,000원209,750원426,651
cmv9167yd0a3u10gwdd8wvuazstock-5m005930:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:272026-10-15 13:20:27cmv9167y80a3t10gwil0slhxn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:10:00raw209,500원210,000원207,000원207,500원730,080
cmv90zovn0a2i10gwu3duqxlnstock-5m005930:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zov70a2h10gw8qr219tm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:05:00raw209,500원210,500원208,500원209,500원855,319
cmv90t62l0a1c10gwx27iber2stock-5m005930:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t62g0a1b10gw2oqlz7ww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 13:00:00raw209,500원209,500원209,500원209,500원0
cmv90mt7509zy10gw74bs5petstock-5m005930:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt6i09zx10gw95yjojwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:55:00raw209,250원209,250원209,250원209,250원0
cmv90ge2309yq10gwe6yysxnjstock-5m005930:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge1z09yp10gwr89q3sws1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:50:00raw209,250원209,250원209,250원209,250원0
cmv909wi309xi10gw80ledqzistock-5m005930:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909whs09xh10gwpgoft97b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:45:00raw209,250원209,250원209,250원209,250원0
cmv903iyo09w810gwl68k530gstock-5m005930:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903iyj09w710gw2a84ea6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:40:00raw209,250원209,250원209,250원209,250원0
cmv8zx01009uq10gw1ogl5lkfstock-5m005930:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx00o09up10gw2nk7vs7d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:35:00raw209,500원209,500원209,000원209,250원86,612
cmv8zqkao09tm10gw8a4t7691stock-5m005930:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkak09tl10gw841r5vgk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:30:00raw209,250원209,500원209,000원209,500원114,909
cmv8zk4mg09sa10gwl7its8g4stock-5m005930:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4lx09s910gwx9eaxpt21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:25:00raw209,500원209,500원209,000원209,500원109,301
cmv8zdovm09qy10gwcwgdubz0stock-5m005930:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdovh09qx10gwpghs32qf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:20:00raw210,000원210,000원209,000원209,500원297,158
cmv8z79x409pq10gwm5qrouibstock-5m005930:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:172026-10-15 12:25:17cmv8z79wz09pp10gw7hp1x4c81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:15:00raw210,500원210,500원209,500원209,750원224,187
cmv8z0ucc09ok10gwlkbroloastock-5m005930:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ubz09oj10gwgn5e4fms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:10:00raw210,250원210,500원210,000원210,500원81,500
cmv8yuehs09n410gw2bklul1estock-5m005930:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuehm09n310gwyeyuoftg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:05:00raw209,750원210,500원209,750원210,250원147,971
cmv8ynzj409ly10gw99joaqopstock-5m005930:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzj109lx10gw5jp4knod1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 12:00:00raw210,500원210,500원209,500원210,000원198,238
cmv8yhjz509ko10gwmmud8ahfstock-5m005930:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:172026-10-15 12:05:17cmv8yhjyu09kn10gwesydvr801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:55:00raw210,500원210,500원210,000원210,500원77,840
cmv8yb5yi09je10gwdwr69pa9stock-5m005930:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb5yc09jd10gwq7a4swd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:50:00raw209,750원211,000원209,500원210,500원159,040
4,787건 중 1,001–1,050← 이전21 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬