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
cmv62culk03n410gwtam5lmblstock-5m005930:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cula03n310gw7s5tn0tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:20:00raw232,500원233,000원231,500원232,000원169,137
cmv626epg03ly10gwmswmkm58stock-5m005930:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626ep503lx10gwmlwjqpui1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:15:00raw232,250원233,000원231,500원233,000원188,609
cmv61zzqs03ks10gwkq4rsuggstock-5m005930:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzqn03kr10gwklf45ry71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:10:00raw232,500원233,500원231,500원232,500원371,674
cmv61tmx003jk10gwafgxgm92stock-5m005930:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmww03jj10gwa2jczf8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:05:00raw231,500원233,000원231,500원232,500원294,473
cmv61n5lk03i810gwtvnkqb1ustock-5m005930:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5l703i710gwx2wcwa2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 11:00:00raw231,500원232,000원230,500원232,000원214,827
cmv61gom303gy10gwitv9cu3dstock-5m005930:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goly03gx10gwa027y9vn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:55:00raw232,500원232,500원230,500원232,000원223,128
cmv61aae803fm10gwukta8xudstock-5m005930:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aae303fl10gwlyqw11yl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:50:00raw230,500원233,000원230,500원232,500원312,380
cmv613u3p03eg10gwbax97cgbstock-5m005930:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u3d03ef10gwoe2nwff81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:45:00raw231,500원232,000원230,000원230,750원398,127
cmv60xe8o03d210gww54wtrjkstock-5m005930:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xe8d03d110gwrx0w6y6e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:40:00raw233,500원233,500원231,500원231,500원360,142
cmv60qyr303bw10gwq0fkjduhstock-5m005930:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyqr03bv10gwchmsyumu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:35:00raw233,500원234,500원232,500원233,500원272,653
cmv60kkmh03ak10gwiihdmpycstock-5m005930:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkmd03aj10gwikek5msc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:30:00raw233,000원234,000원232,500원233,500원248,391
cmv60e49d039a10gw5immy9l5stock-5m005930:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e498039910gwb71kyiem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:25:00raw233,500원233,500원232,500원233,250원347,812
cmv607r5a037u10gw5r5r0u3mstock-5m005930:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r44037t10gwy91r4kbo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:20:00raw234,750원235,000원233,000원233,000원407,737
cmv6019l2036q10gwymlec152stock-5m005930:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019kx036p10gwbkri9kw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:15:00raw236,250원236,250원234,500원234,750원225,228
cmv5zutn4035g10gwz75kmxnhstock-5m005930:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutmz035f10gwk82ub42j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:10:00raw234,750원238,000원234,500원236,000원468,570
cmv5zog3w034210gwlalmsvcdstock-5m005930:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog3a034110gwmvl9x3qd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:05:00raw235,250원236,000원234,000원234,750원566,246
cmv5zhysl032y10gw6m0el3pystock-5m005930:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhysh032x10gwb808w5yx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 10:00:00raw236,000원236,500원235,000원235,500원297,486
cmv5zbj29031k10gwvlnecbfvstock-5m005930:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj24031j10gw5xi5iywd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:55:00raw235,750원236,500원235,500원235,750원236,479
cmv5z55fd030c10gwlv4pbjh9stock-5m005930:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55es030b10gwaz3dw6361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:50:00raw238,500원238,500원235,000원235,750원577,130
cmv5yyobj02z210gw3uy05s9sstock-5m005930:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyobf02z110gwcw1gjr981
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:45:00raw236,500원238,500원236,000원238,500원252,374
cmv5ys93v02xs10gwdujfxqo1stock-5m005930:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys93m02xr10gwqaa84hng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:40:00raw237,000원237,500원236,000원236,500원276,406
cmv5ylu9i02wg10gwnfjnjjvestock-5m005930:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylu8v02wf10gww6al82cm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:35:00raw236,250원238,500원236,250원237,500원397,181
cmv5yfder02v610gwmvl5fnb1stock-5m005930:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdeg02v510gwsd9fozro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:30:00raw237,250원237,500원236,000원236,250원303,221
cmv5y8yak02ty10gwly8hx3qcstock-5m005930:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yae02tx10gwf22740z61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:25:00raw239,250원239,500원237,000원237,500원293,209
cmv5y2j5h02sk10gwqk0tsum5stock-5m005930:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j5502sj10gw2yqag5pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:20:00raw237,750원239,500원237,000원239,250원358,913
cmv5xw3hl02rg10gwmxwfwqx1stock-5m005930:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3hf02rf10gw6f1jfitr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:15:00raw239,500원239,500원236,500원238,000원610,312
cmv5xpnwu02q610gw4unfialqstock-5m005930:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnwp02q510gw7wq7snmq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:10:00raw238,500원239,500원238,000원239,500원521,422
cmv5xjas402no10gw24i7mhnzstock-5m005930:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjas002nn10gwpsybtq161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:05:00raw241,500원242,000원238,000원238,500원762,085
cmv6ga2hz05gg10gwn35zq231stock005930:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2hf05gf10gwf939wl071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-13 09:00:00raw241,500원244,000원228,000원237,000원24,901,908
cmv5xjars02nm10gwnlldu77xstock-5m005930:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjarh02nl10gw32fndnko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-13 09:00:00raw241,500원244,000원241,500원241,500원1,137,087
cmv4vuhgr02l710gwhtd90vepstock-5m005930:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhgj02l610gwaaa0c0zm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:30:00raw251,000원251,000원251,000원251,000원0
cmv4vo1qb02jx10gwd0rbvpudstock-5m005930:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1q602jw10gwa0uejgw31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:25:00raw251,000원251,000원251,000원251,000원0
cmv4vhmsp02in10gwz5xeilgsstock-5m005930:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmsb02im10gwxxobz77s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:20:00raw251,500원251,500원251,500원251,500원0
cmv4vb73s02hd10gw8ia7nexdstock-5m005930:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb73n02hc10gwppvgwh6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:15:00raw251,000원252,000원251,000원251,500원123,405
cmv4v4sk602g310gwp6g1vd35stock-5m005930:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:182026-10-12 15:20:18cmv4v4sk002g210gwug31nrw81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:10:00raw250,750원251,500원250,500원251,000원200,195
cmv4uyf4802ex10gw3ot78qprstock-5m005930:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf3s02ew10gwhf7gwmij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:05:00raw251,250원251,500원250,500원251,000원184,125
cmv4uryw502dl10gwv1dzewjqstock-5m005930:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryvz02dk10gwjypnky9t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 15:00:00raw251,250원251,500원250,500원251,250원199,011
cmv4uli7a02cd10gw9ozin0zestock-5m005930:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli7402cc10gwitgjmff51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:55:00raw252,500원253,000원251,000원251,250원299,736
cmv4uf5ve02az10gwqms2bxbqstock-5m005930:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5v102ay10gw3qpvui4b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:50:00raw251,000원253,000원251,000원252,500원316,313
cmv4u8mej029p10gw3uaz6dd9stock-5m005930:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:172026-10-12 14:55:17cmv4u8mef029o10gwn9p9qjf21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:45:00raw249,750원251,750원249,500원251,500원430,208
cmv4u29rg028d10gwgvg3d9qjstock-5m005930:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29r3028c10gwv5i03z721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:40:00raw250,250원250,500원249,500원250,000원468,411
cmv4tvsqt027910gwh8vaesp2stock-5m005930:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsqo027810gwfy7gy7zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:35:00raw251,000원251,000원250,000원250,250원244,413
cmv4tpcgi025z10gwmjurqjgxstock-5m005930:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcgc025y10gw49af0ot81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:30:00raw251,250원251,250원250,500원250,500원297,585
cmv4tiym1024n10gwunr3rb3xstock-5m005930:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiylo024m10gwl1rffxww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:25:00raw251,500원251,500원251,000원251,000원167,727
cmv4tcglh023910gws6b5uclsstock-5m005930:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgl6023810gwve9qigaj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:20:00raw252,000원252,000원251,000원251,250원182,881
cmv4t6374021x10gwtm3nq0rdstock-5m005930:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t636p021w10gwji5l8bxj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:15:00raw252,000원252,000원251,000원251,500원167,494
cmv4szmas020t10gw417f1sfhstock-5m005930:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmao020s10gwkt7hkbpd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:10:00raw252,500원252,500원251,500원252,000원173,424
cmv4st6sv01zh10gw2v28r72kstock-5m005930:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6sc01zg10gw4nbqi2xz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:05:00raw252,000원252,500원251,500원252,500원303,959
cmv4smqpw01y910gwv6ry35fjstock-5m005930:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqps01y810gwl2w17oc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:00:00raw253,500원253,500원252,000원252,000원228,024
cmv4sgdkg01wz10gwi72pu2jnstock-5m005930:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkb01wy10gwdnsry9lr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:55:00raw253,250원254,000원253,000원253,500원129,123
4,822건 중 1,251–1,300← 이전26 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬