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
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
cmv7l6uqt075v10gwoctf1hxpstock-5m005930:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uqo075u10gwro44ob001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:55:00raw237,000원238,000원236,500원237,500원148,216
cmv7l0fre074j10gw4m766haistock-5m005930:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fr9074i10gwfiy0vchy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:50:00raw237,250원237,500원236,500원237,000원63,846
cmv7ku017073710gwwqd9n3x7stock-5m005930:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku00v073610gw0byuw4lf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:45:00raw237,250원237,500원236,500원237,250원115,789
cmv7knkce072110gw46o82olmstock-5m005930:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkc9072010gwfdkghsly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:40:00raw237,000원237,500원236,500원237,500원79,049
cmv7kh5de070n10gw6dcakqilstock-5m005930:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5d9070m10gwaz4dri971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:35:00raw238,500원238,500원237,000원237,000원109,184
cmv7kapzz06zh10gw1rb49p0ystock-5m005930:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kapzm06zg10gwxx5vbycq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:30:00raw238,500원239,000원238,000원238,000원151,353
cmv7k49xh06y910gwbpd4qm2cstock-5m005930:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49x706y810gwxyuiwzqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:25:00raw239,000원239,000원238,000원238,500원45,035
cmv7jxvmo06wt10gwgy1rdpftstock-5m005930:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvmk06ws10gwvkia3clt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:20:00raw239,250원239,500원238,000원239,000원123,259
cmv7jrf9906vj10gw07mei69wstock-5m005930:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:172026-10-14 12:25:17cmv7jrf8y06vi10gwkr2z25ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:15:00raw239,750원240,000원239,000원239,250원142,960
cmv7jkzj706ub10gwq5xfy0opstock-5m005930:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzj206ua10gwf17fyhc01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:10:00raw237,750원240,000원237,500원239,750원157,969
cmv7jejuh06t110gw4nmggr3sstock-5m005930:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jeju606t010gwvb0obgds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:05:00raw238,250원238,500원237,500원238,000원75,709
cmv7j8aa106rl10gwsdhumd33stock-5m005930:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8a9k06rk10gwnna5z7op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 12:00:00raw238,500원238,500원238,000원238,250원24,383
cmv7j1p6t06qf10gwg75r1fxsstock-5m005930:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1p6o06qe10gwpj54vot41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:55:00raw238,500원239,000원237,500원238,250원91,206
cmv7iv9g506p510gw8tgtlpnostock-5m005930:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9g106p410gww418a69n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:50:00raw238,250원239,000원238,000원239,000원69,142
cmv7iovuw06o110gw6wurs2uqstock-5m005930:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovul06o010gwlk2sl36n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:45:00raw238,250원238,750원238,000원238,500원67,356
cmv7iifnd06m910gw57t8p2r7stock-5m005930:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:182026-10-14 11:50:18cmv7iifn206m810gw77j8a4xg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:40:00raw237,500원238,500원237,250원238,500원82,304
cmv7ibz3z06l310gwst6u325rstock-5m005930:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz3h06l210gwqoxavvkh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:35:00raw237,500원237,750원237,000원237,500원54,132
cmv7i5ka706jz10gwsqbi7qppstock-5m005930:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5ka306jy10gwsc1g07521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:30:00raw237,500원238,500원237,000원237,500원95,123
cmv7hz4tw06iv10gw3fd6el6ustock-5m005930:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4ts06iu10gwwtpgdl001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:25:00raw237,500원238,500원237,000원237,500원84,869
cmv7hsprw06hf10gwtm3ca01pstock-5m005930:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:182026-10-14 11:30:19cmv7hsprl06he10gwbf13d2ge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:20:00raw237,000원238,000원236,500원237,500원161,624
cmv7hm93z06gb10gw2gjx4j7fstock-5m005930:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm93p06ga10gwy2xx8aj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:15:00raw237,000원237,500원236,500원236,750원88,936
cmv7hfxam06f310gwrhhhpig6stock-5m005930:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxag06f210gwwjbu7qwc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:10:00raw238,250원238,500원236,500원236,500원179,784
cmv7h9gbq06dt10gwvb833jcgstock-5m005930:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gbc06ds10gw3yhkqw7d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:05:00raw238,000원238,000원237,500원238,000원64,180
cmv7h2yl106cf10gwskdo98a6stock-5m005930:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2ykw06ce10gw0w1qt3bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 11:00:00raw237,250원238,000원236,500원238,000원114,322
cmv7gwjn006b910gwwi9zha2bstock-5m005930:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjmv06b810gwbihpio811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:55:00raw236,000원237,500원236,000원237,250원186,237
cmv7gq4x7069v10gwyq20virfstock-5m005930:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq4ww069u10gw3rysgvah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:50:00raw235,250원237,000원235,250원236,500원108,180
cmv7gjo6y068p10gwvptp57fkstock-5m005930:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjo6o068o10gwu7qxolhg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:45:00raw235,250원235,500원234,500원235,500원76,612
cmv7gd988067f10gw4h8ggln1stock-5m005930:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd97w067e10gw5rbp378e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:40:00raw235,500원236,000원234,500원235,250원130,636
cmv7g6tin066510gw5x0sth82stock-5m005930:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tii066410gwcxjm544l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:35:00raw235,250원236,500원235,000원235,500원118,479
cmv7g0gcy064t10gwbcjoddngstock-5m005930:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0gcs064s10gwi2zpw3xp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:30:00raw236,000원236,750원234,500원235,500원165,659
cmv7ftzag063j10gwu3xbu52hstock-5m005930:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftza6063i10gw4zffyieq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:25:00raw236,000원236,500원235,000원236,000원148,110
cmv7fnm7q062510gw9efe6rh9stock-5m005930:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnm7l062410gwheygmc161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:20:00raw235,000원236,500원234,250원235,750원263,024
cmv7fh3gj061110gw4q3v9y9nstock-5m005930:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3g5061010gwl1v6al6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:15:00raw236,500원237,000원235,000원235,500원142,725
cmv7fanpw05zn10gw303cqccostock-5m005930:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanps05zm10gw1qtf7oxc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:10:00raw236,500원237,000원235,500원236,500원168,121
cmv7f496605yh10gwj4symmyjstock-5m005930:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f495z05yg10gwfym12f8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:05:00raw237,000원237,000원235,500원236,500원190,654
cmv7exwp405x510gww0snrr5astock-5m005930:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwoc05x410gwqdjhpkjb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 10:00:00raw237,500원237,500원236,500원237,000원160,561
cmv7ereh905vt10gwyeo16gmcstock-5m005930:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7ereh205vs10gwn7nn60231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:55:00raw237,500원238,500원237,000원237,500원180,204
cmv7ekyr505uj10gwqi0j5nuxstock-5m005930:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyqr05ui10gw0qyicw791
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:50:00raw238,500원239,000원237,000원237,500원246,517
cmv7eeiob05td10gwvkdm532ustock-5m005930:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeio605tc10gwpjujjkzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:45:00raw239,500원240,000원238,000원238,500원177,457
cmv7e82z405rz10gwiesrujeqstock-5m005930:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e82yt05ry10gw8mpvetje1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:40:00raw239,500원240,000원239,000원239,500원231,571
cmv7e1o2305qr10gwjp44dbuxstock-5m005930:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o1y05qq10gwf6h6djo71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:35:00raw241,000원241,000원238,500원239,250원209,156
cmv7dv8c305pj10gwt9rpaom0stock-5m005930:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:172026-10-14 09:40:17cmv7dv8bt05pi10gw7t76s8n41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:30:00raw241,000원241,500원240,500원241,000원320,609
cmv7doyfl05o910gw99pxgcqustock-5m005930:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyem05o810gwufpbur601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:25:00raw239,000원241,000원238,750원241,000원273,930
cmv7diizf05mr10gwv9x72s7zstock-5m005930:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7diizb05mq10gwle8y8mde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:20:00raw239,000원239,500원238,000원239,000원228,886
cmv7dbxxs05lh10gwx61yenxustock-5m005930:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:172026-10-14 09:25:17cmv7dbxxf05lg10gwufbu29ez1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:15:00raw239,000원240,000원238,500원239,000원333,476
cmv7d5i9d05k910gwu204ot2bstock-5m005930:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5i9305k810gwf89g5ey71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:10:00raw240,000원241,000원239,000원239,000원600,595
cmv7cz2hp05j510gwi01i3ox9stock-5m005930:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2hk05j410gwywg64zze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:05:00raw235,500원240,000원235,000원240,000원815,276
cmv7vpwqk08ap10gw4exjhua4stock005930:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwq808ao10gwqwd892b51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-14 09:00:00raw233,500원241,500원230,000원233,500원17,081,606
cmv7csx0405hv10gwdpp73p3zstock-5m005930:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7cswzk05hu10gww9jgpm6n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-14 09:00:00raw233,500원235,500원233,000원235,500원797,256
4,822건 중 1,151–1,200← 이전24 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬