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
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
cmv8y4p4v09i410gw4ft287kdstock-5m005930:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p4k09i310gw3ifqz8fp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:45:00raw210,000원210,000원209,500원210,000원94,151
cmv8xy9l109gu10gwwvgtgtpsstock-5m005930:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:172026-10-15 11:50:17cmv8xy9kx09gt10gwo5oej2nd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:40:00raw210,000원210,500원209,500원209,750원274,514
cmv8xrtq709fc10gwitpkv0yvstock-5m005930:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtpn09fb10gw4nawsa9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:35:00raw210,500원211,000원210,000원210,250원111,423
cmv8xlerq09e810gwmw2n4s8hstock-5m005930:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlerl09e710gwel3fjoof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:30:00raw211,500원211,500원210,000원210,500원242,531
cmv8xez1p09d210gwth0w6g5tstock-5m005930:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez1j09d110gwym929zts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:25:00raw213,000원213,000원211,000원211,500원360,282
cmv8x8mfx09bo10gwbd9ivn58stock-5m005930:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mfd09bn10gwcdbm4orr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:20:00raw214,000원214,000원212,000원213,000원270,701
cmv8x23mk09ac10gwm9geizfistock-5m005930:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23mf09ab10gwceodr7r81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:15:00raw212,000원214,000원211,500원213,750원230,727
cmv8wvoof099810gws0j34dadstock-5m005930:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvont099710gwfzbz1m1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:10:00raw212,000원212,500원211,500원212,000원185,548
cmv8wp8yu097u10gw851xzqxlstock-5m005930:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp8y7097t10gw2d5qaydx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:05:00raw210,500원212,500원209,500원212,500원267,378
cmv8wiu11096g10gwuj7hy0aestock-5m005930:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu0w096f10gwzgt2l3l01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 11:00:00raw210,000원210,500원209,500원210,500원335,103
cmv8wceax095a10gw5bvz69bbstock-5m005930:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceas095910gwdgji6a6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:55:00raw210,500원210,500원209,500원210,000원320,960
cmv8w5zmj094010gwjl9d6xe4stock-5m005930:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zm8093z10gwkbkkqedb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:50:00raw209,750원211,500원209,750원210,500원277,945
cmv8vziv2092s10gwd8zl29qjstock-5m005930:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziup092r10gwlsmu9blo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:45:00raw211,000원211,000원209,000원210,000원470,415
cmv8vt3wo091k10gw417iqmeastock-5m005930:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3wk091j10gwnw8xwbki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:40:00raw210,500원212,000원210,500원211,000원201,917
cmv8vmo67090010gw8hbh9e1cstock-5m005930:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo5w08zz10gwv4owbmdn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:35:00raw211,000원212,000원209,500원210,750원928,189
cmv8vg8gw08yy10gw0dpo9tawstock-5m005930:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8gs08yx10gw52rgu7mi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:30:00raw211,500원212,000원210,000원211,000원603,018
cmv8v9ti608xk10gwx6xqgm49stock-5m005930:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9ti108xj10gwk4oy6p6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:25:00raw211,000원211,500원210,000원211,500원310,249
cmv8v3dsw08wc10gwmacdbv3qstock-5m005930:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dsl08wb10gwvjgc86ot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:20:00raw210,750원211,500원210,000원211,000원598,395
cmv8uwy2q08uy10gwknsc5g9dstock-5m005930:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy2m08ux10gwmfrijbbr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:15:00raw212,750원213,000원210,500원210,500원613,016
cmv8uqiey08tq10gwa0322ghnstock-5m005930:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiet08tp10gwp1vv3yoc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:10:00raw213,500원213,750원212,000원212,750원338,636
cmv8uk3er08sg10gwqekx940pstock-5m005930:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3e908sf10gwqyhe5zlf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:05:00raw213,750원214,500원212,000원213,750원440,092
cmv8udnvq08ra10gwe8eskrmpstock-5m005930:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnvk08r910gwzs5c50al1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 10:00:00raw214,500원215,000원212,500원214,000원735,929
cmv8u785s08q010gww3zrfxnestock-5m005930:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u785m08pz10gwp48tjq4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:55:00raw213,750원215,000원213,500원214,500원379,070
cmv8u0uz408os10gws8hep659stock-5m005930:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0uz008or10gwovz9povr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:50:00raw214,000원214,500원213,000원213,750원390,673
4,813건 중 1,051–1,100← 이전22 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬