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
cmv6bac2a05f410gwyrk4euhqstock-5m005930:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac1z05f310gw8bibqwg21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:30:00raw232,500원232,500원232,500원232,500원0
cmv6b3wcz05du10gwa7wgog66stock-5m005930:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wcv05dt10gwknuoyl591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:25:00raw232,500원232,500원232,500원232,500원0
cmv6axhet05cm10gw061qunjostock-5m005930:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:172026-10-13 15:30:17cmv6axhep05cl10gw724ybfho1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:20:00raw232,500원232,500원232,500원232,500원0
cmv6ar1ox05bc10gwq6a2hgkastock-5m005930:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1o505bb10gwnl0s78v31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:15:00raw231,250원232,500원231,000원232,500원311,977
cmv6akly405a210gw2k9aplvnstock-5m005930:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6aklxy05a110gwi6qst29g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:10:00raw230,250원231,500원230,000원231,500원300,144
cmv6ae7do058w10gwymvitv0tstock-5m005930:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7dk058v10gw9zax5wyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:05:00raw230,250원231,500원230,000원230,250원332,560
cmv6a7sz1057i10gwbgnmpcvostock-5m005930:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7syo057h10gwhrrm2msw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 15:00:00raw230,750원231,000원230,000원230,500원273,739
cmv6a1bk7056a10gwjahbv2h9stock-5m005930:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bjw056910gwn9x6p25n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:55:00raw230,500원231,500원230,000원230,750원278,710
cmv69uwo2055210gwld1j3jdmstock-5m005930:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwnr055110gwldzr80e21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:50:00raw230,500원231,000원230,000원230,000원194,745
cmv69ogw7053q10gwbr8l3xhcstock-5m005930:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogw3053p10gw1kkpb78t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:45:00raw230,500원231,000원230,000원230,500원231,790
cmv69i18s052i10gwh97sqepxstock-5m005930:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i18p052h10gw5pkhxxgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:40:00raw230,500원231,000원230,000원230,500원269,426
cmv69bomq051210gwav9aucs4stock-5m005930:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bom8051110gw10bro5rc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:35:00raw231,000원232,250원230,000원230,250원309,198
cmv6956j104zy10gw31t3746estock-5m005930:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956iw04zx10gw201ampcy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:30:00raw232,500원233,000원231,000원231,500원218,597
cmv68yqtl04yk10gwloccsuj8stock-5m005930:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqt804yj10gw18s76eqa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:25:00raw233,500원234,000원232,000원232,500원336,484
cmv68sc4804x610gw4b2poa6xstock-5m005930:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc4304x510gwof8ew5ui1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:20:00raw233,000원234,000원233,000원233,750원224,197
cmv68lw4f04w410gw56bemw2dstock-5m005930:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:172026-10-13 14:25:17cmv68lw4a04w310gw11wmimcz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:15:00raw233,000원233,750원232,000원233,500원286,697
cmv68fhsq04us10gwxss2j3bistock-5m005930:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhsc04ur10gw3ia41pem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:10:00raw231,500원233,500원231,000원233,000원420,692
cmv68916d04tk10gwmvnr618wstock-5m005930:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:172026-10-13 14:15:17cmv68916904tj10gwhhlo81rp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:05:00raw230,000원232,000원229,500원231,500원405,062
cmv682mfo04s810gwviw14v9kstock-5m005930:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mfe04s710gw0tnwzv5d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 14:00:00raw229,500원230,500원229,000원230,000원279,801
cmv67w60b04qy10gwtul5tbf8stock-5m005930:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60504qx10gwar3gamib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:55:00raw229,000원230,500원229,000원230,000원253,977
cmv67ps1t04pm10gwmy0pc2u3stock-5m005930:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps1o04pl10gwjpm5esgf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:50:00raw229,000원229,500원229,000원229,000원157,419
cmv67jbnm04oe10gws8iois5jstock-5m005930:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbnc04od10gwj7z9secc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:45:00raw229,250원230,000원229,000원229,500원214,510
cmv67cwyc04n610gw7q78jy0tstock-5m005930:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwy704n510gwmo5jpm7v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:40:00raw230,250원230,250원229,000원229,250원174,533
cmv676fxe04ls10gwekeqxkewstock-5m005930:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fx304lr10gwmysk5hts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:35:00raw229,500원231,000원229,500원230,250원174,398
cmv67013x04km10gw2kh2kr7jstock-5m005930:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67013s04kl10gw6m3obxc81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:30:00raw230,000원230,500원229,500원229,500원278,746
cmv66tl9f04jc10gwygelx2itstock-5m005930:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tl9b04jb10gw93jmxpij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:25:00raw230,750원231,000원230,000원230,000원144,830
cmv66n9ha04i210gwhzv2hehvstock-5m005930:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9go04i110gwqj5gieq31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:20:00raw230,750원231,000원230,000원231,000원122,232
cmv66gshy04go10gwbrsj9vblstock-5m005930:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gsht04gn10gwu8bg1cqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:15:00raw231,000원231,500원230,000원231,000원140,248
cmv66ab9s04fg10gwsihj2tebstock-5m005930:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66ab9e04ff10gwnwizj0pm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:10:00raw231,500원231,500원230,250원230,500원167,582
cmv663v6h04e010gw7k6hm9s3stock-5m005930:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v6704dz10gwv2ur04741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:05:00raw231,000원232,000원230,500원231,500원163,560
cmv65xfwc04cu10gwi6hjdpjustock-5m005930:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfw704ct10gw1oe4fgdn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 13:00:00raw230,250원231,500원229,500원231,500원221,098
cmv65r0i304bk10gwx605wjyustock-5m005930:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:05:182026-10-13 13:05:18cmv65r0hq04bj10gw54qkrmb11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:55:00raw230,500원231,000원230,000원230,500원61,238
cmv65kksx04a610gwltg10ag1stock-5m005930:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kksn04a510gwox92gadn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:50:00raw231,500원232,000원230,000원230,500원180,688
cmv65e57h048y10gw6ew1nfxastock-5m005930:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e57c048x10gwl7ok7hjs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:45:00raw231,500원231,500원229,500원231,500원340,598
cmv657q8s047q10gw6w0h0c8sstock-5m005930:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657q8h047p10gw2u0qjuy51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:40:00raw231,250원231,500원230,500원231,500원134,914
cmv651ap5046k10gwi90zlumustock-5m005930:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651ap1046j10gw4jxq1mld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:35:00raw231,000원231,500원230,500원231,250원140,319
cmv64uvzo045a10gw86s4k91wstock-5m005930:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uvzj045910gwbu6lmb4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:30:00raw231,250원232,500원230,500원231,000원181,749
cmv64oi3v043s10gwmcjpiqi3stock-5m005930:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi3k043r10gwucx52hpf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:25:00raw231,000원232,000원230,500원231,250원174,218
cmv64i009042q10gwq294jlmwstock-5m005930:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i002042p10gwgntb6pj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:20:00raw228,750원231,500원228,500원231,000원172,719
cmv64bm56041810gw1l3jmhidstock-5m005930:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm51041710gw9v9okmxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:15:00raw228,750원230,500원228,500원229,000원179,637
cmv6455h4040210gwyiz5ff79stock-5m005930:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455gr040110gws6z1fcll1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:10:00raw228,500원229,000원228,000원228,750원146,268
cmv63ypme03yu10gwlr5v98cmstock-5m005930:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypm903yt10gwcr3d23z51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:05:00raw229,000원229,000원228,000원228,500원157,013
cmv63s9wi03xm10gw1wjp4t1cstock-5m005930:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9w703xl10gwrlhkv8jv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 12:00:00raw229,750원230,000원228,500원229,000원184,449
cmv63lw2j03w610gw8v6ljcfdstock-5m005930:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw2803w510gw1imeztlk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:55:00raw228,500원230,000원228,500원229,750원155,864
cmv63ff8c03v210gwgw6lprotstock-5m005930:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8703v110gwxfpsf4ax1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:50:00raw228,500원229,500원228,000원229,000원187,234
cmv63906b03tm10gwn8lq0bebstock-5m005930:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63905y03tl10gw6ot5t3da1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:45:00raw228,500원229,000원228,000원228,500원275,760
cmv632ksl03sg10gwyzevpeibstock-5m005930:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632ksh03sf10gw93m1mom91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:40:00raw230,000원230,500원228,500원228,500원257,828
cmv62w54r03r810gwznemr40fstock-5m005930:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w54m03r710gwf96z7hn31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:35:00raw230,000원230,500원230,000원230,000원125,153
cmv62pqoo03py10gw11bn48c6stock-5m005930:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqo503px10gwik6vvoxz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:30:00raw231,000원231,000원229,500원230,000원624,900
cmv62j9dd03ok10gwwu20e5bxstock-5m005930:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9d703oj10gwvqbhijgt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:25:00raw231,500원232,000원230,500원231,000원339,610
4,822건 중 1,201–1,250← 이전25 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬