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
cmv4s9xl601vj10gw4s1hd3uustock-5m005930:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:192026-10-12 14:00:19cmv4s9xkt01vi10gwonhvjyin1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:50:00raw252,000원254,000원252,000원253,250원333,049
cmv4s3gla01uh10gw97t1da5estock-5m005930:20261012:13452026-10-12 13:45:00instantevent2026-10-12 13:55:172026-10-12 13:55:17cmv4s3gl501ug10gwbkahsim21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:45:00raw252,750원253,000원252,000원252,500원238,263
cmv4rx17z01t510gw8ztnh8vrstock-5m005930:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx17t01t410gwe0lmawax1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:40:00raw253,000원253,250원252,500원252,750원164,432
cmv4rqmrr01rt10gwxqcsu3justock-5m005930:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqmr001rs10gwgmav8hks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:35:00raw253,750원254,000원253,000원253,250원120,782
cmv4rk6i501qh10gwy27xsfrbstock-5m005930:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6i001qg10gw8ox1p5im1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:30:00raw252,750원254,000원252,000원253,750원270,082
cmv4rdqz801pb10gwex93x9ytstock-5m005930:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdqz401pa10gw86teo4r31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:25:00raw252,500원253,000원252,500원252,500원98,231
cmv4r7bud01nz10gwxuu0y9nkstock-5m005930:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bts01ny10gwrwl60l2c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:20:00raw253,000원253,000원252,500원253,000원103,911
cmv4r105k01mp10gwj8g8lu6zstock-5m005930:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r105d01mo10gwv95psxfg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:15:00raw252,750원253,500원252,500원253,000원195,054
cmv4qufx501ld10gwqo6759ydstock-5m005930:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qufwu01lc10gwsvtarxb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:10:00raw253,250원253,500원252,500원253,000원116,647
cmv4qo0sz01k510gw7z23qs3dstock-5m005930:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:172026-10-12 13:15:18cmv4qo0rt01k410gw23zxbhs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:05:00raw252,500원254,000원252,500원253,500원167,251
cmv4qhl3c01iz10gwvtfwpay3stock-5m005930:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl3801iy10gw37x5h1o81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 13:00:00raw253,000원253,000원252,000원252,500원146,747
cmv4qb7kd01hl10gwev5faymostock-5m005930:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7k001hk10gwizwrpsp21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:55:00raw252,500원253,000원252,500원252,500원76,896
cmv4q4rv901gf10gwp8lt7wgqstock-5m005930:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:192026-10-12 13:00:19cmv4q4rv301ge10gwrbqnbgw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:50:00raw253,000원253,000원252,000원252,500원235,215
cmv4pyby401f510gwz7hbjqogstock-5m005930:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pybxw01f410gwn8zju28m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:45:00raw253,500원253,500원252,500원252,750원320,624
cmv4pryfp01dt10gwd8rjzipjstock-5m005930:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:212026-10-12 12:50:21cmv4pryfe01ds10gw3zsfcddl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:40:00raw253,750원254,000원253,000원253,500원169,634
cmv4plg2a01cj10gwbw4mmtyfstock-5m005930:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg2101ci10gwxn6ggjjr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:35:00raw254,000원254,250원253,500원254,000원144,371
cmv4pf1ze01b910gwet5p4ah7stock-5m005930:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf1z101b810gwzo1b0xva1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:30:00raw255,000원255,000원254,000원254,250원83,615
cmv4p8lrg019z10gwplav5nhwstock-5m005930:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lr2019y10gw364fcvkk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:25:00raw254,750원255,000원254,500원255,000원61,128
cmv4p26rz018n10gwg18k4tzjstock-5m005930:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26rs018m10gw9yzhqqf01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:20:00raw254,000원255,000원253,500원254,750원110,300
cmv4ovraq017d10gwlp2yf3dfstock-5m005930:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovraf017c10gw8idmn1zj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:15:00raw254,500원254,750원253,500원254,000원314,070
cmv4opb3p016510gwqt5qocqcstock-5m005930:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb3d016410gwjanaufvb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:10:00raw254,750원255,000원254,000원254,750원229,296
cmv4oiuks014v10gwf9ia9xuistock-5m005930:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiukm014u10gw4orosi561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:05:00raw255,000원255,500원254,500원254,750원91,010
cmv4ocjqo013h10gwnw5fzji6stock-5m005930:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjqb013g10gwik7h6op41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 12:00:00raw255,000원255,500원254,500원255,000원131,256
cmv4o5zxh012910gwovf4a48rstock-5m005930:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:172026-10-12 12:05:17cmv4o5zxd012810gwtnj0ms6b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:55:00raw255,500원255,500원254,500원255,000원146,955
cmv4nzln2010x10gw492z1ehxstock-5m005930:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlmr010w10gwe2exy2t71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:50:00raw255,500원256,000원255,000원255,500원114,839
cmv4nt4xp00zr10gwvzg1ma36stock-5m005930:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt4xk00zq10gw2ydgcpcs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:45:00raw256,250원256,500원255,500원255,500원81,165
cmv4nmpke00yf10gw5au2vek1stock-5m005930:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:172026-10-12 11:50:17cmv4nmpk700ye10gwjm5vfu1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:40:00raw255,500원256,500원255,500원256,500원95,443
cmv4ngbdk00x510gwl3lwx9yxstock-5m005930:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbd800x410gwrruv2p0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:35:00raw256,500원256,500원255,500원256,000원90,249
cmv4n9v4i00vv10gwbainunebstock-5m005930:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v4c00vu10gw3skh54uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:30:00raw257,500원257,500원256,500원257,000원68,042
cmv4n3f7c00up10gwvwzss7i9stock-5m005930:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f7800uo10gwvj6rjlai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:25:00raw257,500원258,000원256,500원257,500원107,682
cmv4mx3qt00td10gwm3wcxheustock-5m005930:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3qb00tc10gwejqclm5u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:20:00raw257,000원257,500원256,500원257,000원96,567
cmv4mqjyu00s110gwyz9f3635stock-5m005930:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqjyk00s010gwhyt4y6fi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:15:00raw256,500원257,000원256,500원257,000원42,522
cmv4mk6kv00qr10gwzftn3wx3stock-5m005930:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6kl00qq10gwj6w3uzs51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:10:00raw257,000원257,500원256,000원257,000원117,359
cmv4mdpi700pl10gw7a1phhp0stock-5m005930:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdphp00pk10gwwmsh5z221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:05:00raw257,500원258,000원256,500원257,000원84,590
cmv4m7bbh00ob10gwczsjhatustock-5m005930:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bbd00oa10gwombsvjpl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 11:00:00raw258,500원259,000원256,500원257,000원201,352
cmv4m0yii00mz10gweng9iwhfstock-5m005930:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yi700my10gw9vchymi11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:55:00raw258,000원258,500원257,000원258,500원158,971
cmv4lugs600lr10gw06itr4snstock-5m005930:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugrr00lq10gwvj6aw41b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:50:00raw257,750원258,000원257,000원258,000원98,787
cmv4lnz7g00kf10gwwz1ba9t6stock-5m005930:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:172026-10-12 10:55:17cmv4lnz7a00ke10gwivhlzsth1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:45:00raw258,000원258,000원256,500원257,750원163,549
cmv4lhkur00j710gww16cvrc2stock-5m005930:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhktz00j610gwbmvhcnsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:40:00raw257,000원258,000원257,000원257,750원284,198
cmv4lb88k00hv10gwz9c4sr2kstock-5m005930:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb88d00hu10gwavhp4t171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:35:00raw256,000원257,500원255,000원257,500원126,284
cmv4l4phl00gf10gwv1fid2iystock-5m005930:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4ph800ge10gwc0efxkq51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:30:00raw256,000원256,000원255,000원255,500원128,528
cmv4ky9fo00f910gw58h26hxfstock-5m005930:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9fi00f810gwk29qtrzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:25:00raw254,500원256,000원254,000원256,000원266,771
cmv4krvmg00e310gwufais74astock-5m005930:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvmc00e210gw9eq8p5to1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:20:00raw255,000원256,000원254,500원254,500원347,337
cmv4klifb00cn10gw1ry8vu2lstock-5m005930:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4kliez00cm10gwe05343y61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:15:00raw255,500원256,000원255,000원255,000원119,282
cmv4keyo200bh10gwj84b5v6jstock-5m005930:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keynl00bg10gwqh211qhv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:10:00raw255,500원256,000원255,000원255,500원193,028
cmv4k8kb000a910gweha5rf7zstock-5m005930:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kaw00a810gwsji00ucl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:05:00raw257,500원257,500원255,000원255,000원195,445
cmv4k25km008v10gw2vkm9dqkstock-5m005930:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25ka008u10gw2ckccwtf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 10:00:00raw255,500원257,500원255,000원257,500원242,742
cmv4jvobo007n10gwu1fe127astock-5m005930:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvobi007m10gwsodbskpt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:55:00raw255,750원256,000원255,000원255,500원413,767
cmv4jp95y006b10gwclh5d8lestock-5m005930:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp95j006a10gw3r909yf21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:50:00raw257,500원258,000원255,500원255,500원472,087
cmv4jitq5005510gwa3aplewcstock-5m005930:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitpz005410gwv9pa9l7j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:45:00raw258,500원259,000원257,500원258,000원284,736
4,822건 중 1,301–1,350← 이전27 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬