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
cmv4jcf8w003v10gwuy5s1j7istock-5m005930:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcf8q003u10gwhkvxacoq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:40:00raw258,750원260,000원258,500원258,750원148,244
cmv4j63g6002l10gwfp45m35lstock-5m005930:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63fs002k10gw690uacvr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:35:00raw260,250원260,500원258,500원258,750원176,923
cmv4izjcz001b10gwwo5y0h80stock-5m005930:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjcr001a10gwr39xe71m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:30:00raw260,250원261,500원259,250원260,250원207,040
cmv4it47v000110gw27zmvblxstock-5m005930:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it475000010gwtorr360k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:25:00raw262,000원262,500원260,000원260,250원194,040
cmv4impg8001910e0t0rmwkjrstock-5m005930:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impg3001810e0pl5zhq7x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:20:00raw259,250원262,500원259,000원262,000원269,347
cmv4ig918000110e08plx7nckstock-5m005930:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig90l000010e0wzuv9sdr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:15:00raw259,500원260,000원258,500원259,250원165,194
cmv4ia3r2002m11dv71zi6ikmstock-5m005930:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3qv002l11dvi1foeg241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:10:00raw259,000원260,000원258,500원259,000원261,699
cmv4i3gi5000411dvoy20zvcpstock-5m005930:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3ghz000311dviy2kd4z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:05:00raw260,000원260,500원258,500원259,500원276,244
cmv50u7nv02md10gw82l32cp5stock005930:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7ni02mc10gw8g1ftod81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-12 09:00:00raw260,000원262,500원249,500원250,000원17,353,829
cmv4i3gho000211dv3p8u39iastock-5m005930:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gh5000111dv66aeslfd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 09:00:00raw260,000원261,000원258,500원260,000원989,893
cmuz6334g19d610ivy3ie0aiistock-5m005930:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6334c19d510ivhud6ja0p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:30:00raw264,500원264,500원264,500원264,500원0
cmuz5wne219c010iv0zf0f18jstock-5m005930:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wndk19bz10ivic0jx2r11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:25:00raw264,500원264,500원264,500원264,500원0
cmuz5q7nc19ao10iv8nred6d0stock-5m005930:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7n719an10ivn7jez4321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:20:00raw264,500원264,500원264,500원264,500원0
cmuz5jspl199g10ivu1l4jim0stock-5m005930:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jspg199f10iv57w3qq2o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:15:00raw264,000원264,500원263,500원264,500원229,130
cmuz5depx198410ivwkg3liw0stock-5m005930:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5depl198310iv0oa7arh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:10:00raw264,500원264,500원264,000원264,250원124,381
cmuz56xjk196w10ivb3mhcusastock-5m005930:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xjf196v10iv3ojxe7i01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:05:00raw264,250원265,000원264,000원264,500원190,797
cmuz50kvz195m10ivhy2zzhcmstock-5m005930:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kvu195l10ivu5rz8a0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 15:00:00raw263,750원264,500원263,500원264,500원156,758
cmuz4u6oh194e10ivoswgzab5stock-5m005930:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ng194d10ivebopg2n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:55:00raw264,750원265,000원263,500원264,000원277,083
cmuz4np2k192y10iv7hdsgycbstock-5m005930:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np2f192x10iv4eap2ppt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:50:00raw265,250원265,500원264,000원264,500원204,731
cmuz4h75l191s10iv9ak5vcjustock-5m005930:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h75f191r10ivhl7pt5u61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:45:00raw265,000원265,500원264,500원265,250원252,153
cmuz4ausd190i10iv7ep1w7xistock-5m005930:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4aus3190h10ivu80dmmkj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:40:00raw265,500원265,500원265,000원265,000원107,490
cmuz44epq18z810ivu3r5xqj9stock-5m005930:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44epl18z710iv2agd7wuc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:35:00raw266,000원266,500원265,000원265,500원174,767
cmuz3y03618xy10iv975cn3orstock-5m005930:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y02o18xx10ivhdjtwh3l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:30:00raw266,000원266,500원265,500원266,250원115,539
cmuz3rib118wo10iv4xml2fwvstock-5m005930:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3riaw18wn10ivknnqu96g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:25:00raw267,000원267,000원265,500원266,000원144,832
cmuz3l25e18va10ivwtvgwenhstock-5m005930:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l25218v910iva1bdjmis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:20:00raw266,750원267,250원266,500원266,500원130,928
cmuz3emcw18u610iv9luc1n75stock-5m005930:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emcp18u510ivqn3ediml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:15:00raw266,750원267,000원266,500원266,750원53,978
cmuz38bk218sw10ivf75lmenwstock-5m005930:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bjw18sv10ivagrvvjyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:10:00raw267,500원267,500원266,500원267,000원173,098
cmuz320sr18rm10ivjs6o9nhkstock-5m005930:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320s218rl10ivef2tbgb71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:05:00raw266,500원267,500원266,500원267,250원164,526
cmuz2vhbw18qc10ivlnudenkkstock-5m005930:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhbl18qb10ivr0pm3dhg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 14:00:00raw267,000원267,000원266,000원266,500원254,557
cmuz2oxwp18p210iv8ajlspwastock-5m005930:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxwa18p110ivtrdp0eag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:55:00raw266,500원267,000원266,250원267,000원100,183
cmuz2ilx418nq10ivi9wjf5cbstock-5m005930:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:232026-10-08 14:00:23cmuz2ilwy18np10ivkuhxpmyz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:50:00raw266,000원266,500원265,000원266,500원203,462
cmuz2c1q518me10iv2lwjgd71stock-5m005930:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1pn18md10iv4anefobb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:45:00raw265,500원266,000원265,000원266,000원125,037
cmuz25nli18l610ivdhvar4e0stock-5m005930:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nl718l510iv79civn1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:40:00raw265,750원266,000원265,000원265,750원88,033
cmuz1z8ph18jy10ivgtzb65q5stock-5m005930:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8pc18jx10ivkb3uhmms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:35:00raw264,750원266,000원264,750원265,750원235,709
cmuz1sttx18im10ivm9nmruxdstock-5m005930:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:202026-10-08 13:40:20cmuz1sttl18il10ivi338zqks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:30:00raw265,000원265,000원264,500원265,000원65,362
cmuz1mer318hc10ivi6yldhl2stock-5m005930:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meqy18hb10ivs06lnki71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:25:00raw264,000원265,000원263,500원265,000원246,074
cmuz1fx5v18g410ivdukv4iyjstock-5m005930:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx5h18g310ivaqp6aeku1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:20:00raw264,500원264,500원263,500원263,750원154,317
cmuz19grq18es10iv36stusc0stock-5m005930:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19grj18er10iv8xjontu71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:15:00raw264,000원264,500원263,500원264,250원173,777
cmuz1322l18dg10iv73560noustock-5m005930:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1322e18df10ivilrfvrmy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:10:00raw264,000원264,500원263,500원264,000원120,845
cmuz0wmec18ca10iv5iyki6rvstock-5m005930:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wme018c910iv48bvo9z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:05:00raw264,000원264,500원263,500원264,000원174,356
cmuz0q8dq18aw10ivb4pfbwd2stock-5m005930:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8dl18av10iv5z1lhfwj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 13:00:00raw263,750원264,500원263,500원264,000원130,764
cmuz0jrir189q10ivosakgtukstock-5m005930:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrim189p10ivj6ikbybv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:55:00raw264,000원264,000원263,000원263,500원336,741
cmuz0dfdn188a10ivz1apx5n0stock-5m005930:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfdc188910ivk16nqwzr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:50:00raw264,500원264,500원263,500원263,500원165,056
cmuz06w1i187610ivwr9496b2stock-5m005930:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w1b187510ivphyvnwxh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:45:00raw263,750원265,000원263,750원264,500원252,474
cmuz00i89185w10ivuvkt9vphstock-5m005930:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:192026-10-08 12:50:19cmuz00i7y185v10ivfql388e91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:40:00raw265,000원265,000원263,500원263,750원290,852
cmuyzu1bl184k10iva4xs656lstock-5m005930:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1b3184j10ivmfqdbr651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:35:00raw265,250원265,500원264,500원265,000원326,632
cmuyznmxe183c10iv0738j1bestock-5m005930:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmx9183b10ivy3ehqid91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:30:00raw266,250원266,500원265,000원265,000원135,791
cmuyzh5v9182210ivxrwq09qestock-5m005930:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5uy182110iv4854aj6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:25:00raw265,750원266,500원265,500원266,500원139,579
cmuyzat0u180o10ivu6w04eqxstock-5m005930:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:202026-10-08 12:30:20cmuyzat0k180n10ivkyxez5nj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:20:00raw265,500원266,000원265,000원265,750원299,451
cmuyz4brq17zg10ivmfb1cfckstock-5m005930:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4brg17zf10ivtux0w9cg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:15:00raw265,000원265,500원265,000원265,250원123,956
4,822건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬