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
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
cmv8tudb208ng10gw45ksvmy9stock-5m005930:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudak08nf10gwpkzv7zye1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:45:00raw214,750원215,000원213,500원214,000원263,618
cmv8tnxkn08m210gwvef44l34stock-5m005930:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxkd08m110gw5n8a7uy11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:40:00raw214,750원216,500원214,000원214,750원484,721
cmv8thiyw08kw10gww811vbn5stock-5m005930:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thiy508kv10gwtus5axfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:35:00raw215,500원216,000원214,000원214,750원399,723
cmv8tb3l008jk10gwdfuc6vxtstock-5m005930:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3ko08jj10gwhdc5n78f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:30:00raw216,250원216,500원214,500원215,500원393,129
cmv8t4n6y08ie10gwgxyctr30stock-5m005930:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n6s08id10gwaztlgddm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:25:00raw216,500원217,000원214,500원216,250원529,460
cmv8sya5e08h010gw6vm3d11lstock-5m005930:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya5908gz10gwf8lz2o2g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:20:00raw214,500원216,500원214,500원216,250원570,013
cmv8srskr08fq10gwawaft9ptstock-5m005930:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srskf08fp10gw88f6xzw01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:15:00raw216,750원217,000원214,500원214,500원820,037
cmv8slcy108ek10gwkwfh1ebhstock-5m005930:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcxw08ej10gw5aa6cdag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:10:00raw218,000원219,000원216,500원217,000원638,513
cmv8sexf108d610gwjbxg1uoestock-5m005930:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexex08d510gw2hlma9ov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:05:00raw221,500원221,500원218,000원218,000원773,249
cmv9b5r9r0b4u10gwytcwuklhstock005930:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5r9e0b4t10gwgfa54c221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-15 09:00:00raw216,500원221,500원204,500원209,500원32,170,077
cmv8s8igu08c010gw6adq23o8stock-5m005930:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8igg08bz10gwthxok48g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-15 09:00:00raw216,500원221,500원216,000원221,500원2,647,168
cmv7qq726089j10gwd4j797ckstock-5m005930:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:17cmv7qq71s089i10gw44zr3r8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:30:00raw234,000원234,000원234,000원234,000원0
cmv7qjrby088310gw4063bjuzstock-5m005930:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrbr088210gw4v5i9sub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:25:00raw234,000원234,000원234,000원234,000원0
cmv7qdbm6086t10gwj81ppm8dstock-5m005930:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdblw086s10gwsvfopx9f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:20:00raw234,000원234,000원234,000원234,000원0
cmv7q6wsv085f10gwwshz7oyfstock-5m005930:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wsk085e10gwtyyw8iw31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:15:00raw234,500원234,500원233,000원233,500원313,251
cmv7q0gyc084710gwx6etnq9zstock-5m005930:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0gy7084610gwwfj7i2ng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:10:00raw232,500원234,500원231,500원234,500원302,709
cmv7pu18p082p10gwz54li4d4stock-5m005930:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu18l082o10gwra5pm4651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:05:00raw230,000원233,000원230,000원233,000원355,480
cmv7pnm9f081n10gwqus4aqsmstock-5m005930:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnm91081m10gwirf1frzr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 15:00:00raw231,500원231,500원230,000원230,250원222,221
cmv7ph6lh080l10gwe88wjsrbstock-5m005930:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6l9080k10gwdv8y8hiv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:55:00raw232,000원232,500원230,500원231,250원334,814
cmv7paw5o07z710gwgyjxsl02stock-5m005930:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw5j07z610gwuagp20a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:50:00raw233,250원233,500원231,500원232,500원448,423
cmv7p4bxq07y110gw4swdlo8gstock-5m005930:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bxb07y010gw0h0oczx91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:45:00raw233,750원234,500원233,000원233,500원315,212
cmv7oxw6i07wl10gw7akjygzhstock-5m005930:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6d07wk10gwc2qgzqjr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:40:00raw234,000원234,500원233,500원233,750원246,913
cmv7orghc07vf10gwl46zf9scstock-5m005930:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgh007ve10gwt6nu00fr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:35:00raw234,500원235,000원233,500원234,000원251,564
cmv7ol1zf07u110gw6oju5f50stock-5m005930:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol1zb07u010gwq5munm3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:30:00raw235,750원236,000원234,000원234,000원213,145
cmv7oemak07sx10gw05buxcztstock-5m005930:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemag07sw10gwqeh0sst41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:25:00raw235,500원236,000원235,000원236,000원223,922
cmv7o8a9107rl10gwj0et4u7vstock-5m005930:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8a8q07rk10gwchli30wo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:20:00raw237,250원237,250원235,500원235,500원140,319
cmv7o1qcf07q910gw56i47a5mstock-5m005930:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qca07q810gw6iqrc8x51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:15:00raw236,500원237,500원235,500원237,000원199,678
cmv7nvbew07ox10gwbdj4h6izstock-5m005930:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbep07ow10gwuys7k9f81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:10:00raw234,750원237,000원234,500원236,500원200,093
cmv7novpe07np10gw9ebnq84jstock-5m005930:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novp307no10gw8koo3ay91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:05:00raw236,750원237,500원234,500원234,750원375,801
cmv7nigh807md10gwjtf09ldsstock-5m005930:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigh507mc10gwm8wn7otq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 14:00:00raw237,250원237,500원235,500원236,500원273,593
cmv7nc13x07l910gwaqai94zdstock-5m005930:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc13t07l810gwaacbcddz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:55:00raw238,000원238,500원237,000원237,250원133,606
cmv7n5nbj07jx10gwrmg8lxc7stock-5m005930:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nb607jw10gwqa3qoi2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:50:00raw237,250원238,500원237,250원238,000원109,205
cmv7mz5l807il10gwp46m6cwzstock-5m005930:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5l307ik10gwwzdvia501
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:45:00raw237,500원238,000원237,000원237,250원87,615
cmv7msqnk07hb10gwm6sel8fdstock-5m005930:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqnf07ha10gwl2z03gp11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:40:00raw237,750원238,000원237,000원237,500원102,105
cmv7mmaxc07g510gw3osaagoastock-5m005930:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:172026-10-14 13:45:17cmv7mmax007g410gwy0fhhwlz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:35:00raw238,000원238,500원237,500원238,000원53,589
cmv7mfv7e07ep10gw2s20e2owstock-5m005930:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv7307eo10gw0bm42rq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:30:00raw237,500원238,500원237,000원238,000원72,170
cmv7m9fhj07dh10gw2m6ixrk6stock-5m005930:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fh107dg10gwnc1t98bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:25:00raw237,750원238,000원236,500원237,000원136,784
cmv7m30iv07c910gwm0zjeo4rstock-5m005930:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:172026-10-14 13:30:17cmv7m30iq07c810gww7k3aalm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:20:00raw237,500원238,500원237,000원237,750원78,599
cmv7lwkxy07av10gwq7akjqw9stock-5m005930:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkxq07au10gwl6y36g511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:15:00raw237,250원237,500원236,500원237,500원113,822
cmv7lq5xs079r10gw4xdilbbrstock-5m005930:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5xh079q10gw4o5l02e61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:10:00raw237,750원238,000원237,000원237,000원135,911
cmv7ljq4y078b10gwlzwmkcgnstock-5m005930:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq4t078a10gwd0glxvws1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:05:00raw238,000원238,500원237,500원237,750원64,555
cmv7ldafy077310gwj9q9igt2stock-5m005930:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldafk077210gwni83lo9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 13:00:00raw237,500원238,500원237,250원238,500원60,502
4,821건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬