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
cmvt2xsm30cbd10ia16v2wfezstock-5m005930:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xslx0cbc10iah79eibjf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:55:00raw230,250원231,000원230,000원230,250원136,534
cmvt2rczv0ca110ia3uuratwostock-5m005930:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rczi0ca010iaxnpr2wvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:50:00raw230,250원230,500원229,500원230,000원147,902
cmvt2kxy30c8v10ia8zca85xostock-5m005930:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:172026-10-29 13:55:17cmvt2kxxr0c8u10iad1s5yxtp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:45:00raw229,500원230,500원229,000원230,000원139,748
cmvt2ei940c7l10iaaq2h4azbstock-5m005930:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2ei8t0c7k10ia2xmmkxbw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:40:00raw229,500원231,000원229,000원229,500원142,946
cmvt282jj0c6510iapz9pil99stock-5m005930:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282j50c6410ia7a27fgn41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:35:00raw230,000원230,500원229,000원229,500원148,787
cmvt21np80c4t10iajfitmhmdstock-5m005930:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21np00c4s10iakek2icn31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:30:00raw231,000원231,000원229,500원229,750원177,374
cmvt1v7zq0c3p10iapf67jaeastock-5m005930:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:172026-10-29 13:35:17cmvt1v7zk0c3o10iahxfgxnct1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:25:00raw231,000원231,250원230,500원231,000원112,618
cmvt1ot7b0c2d10ia0063cf9nstock-5m005930:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1ot6q0c2c10ia6bmjg43e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:20:00raw231,000원231,000원230,000원231,000원156,043
cmvt1id6x0c1310ia8zmngiy3stock-5m005930:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1id6q0c1210iauhbz06ze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:15:00raw229,500원231,000원229,000원230,500원211,682
cmvt1bxgw0bzr10iai120nvwhstock-5m005930:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:172026-10-29 13:20:17cmvt1bxgk0bzq10iay7a88kky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:10:00raw230,000원230,000원229,000원229,500원94,470
cmvt15hqd0byn10iaty4fgl76stock-5m005930:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hq70bym10ia53128dca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:05:00raw230,500원230,750원229,500원229,500원150,110
cmvt0z2rq0bx710ia1kangakfstock-5m005930:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2ri0bx610iarroc8txf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:00:00raw230,500원230,500원229,500원230,000원184,879
cmvt0sn2k0bw310iax2qrcoy4stock-5m005930:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:172026-10-29 13:05:17cmvt0sn270bw210ia84fsgcqe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:55:00raw229,750원231,000원229,750원230,000원193,745
cmvt0m96i0but10ia24lvacq9stock-5m005930:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:192026-10-29 13:00:19cmvt0m96c0bus10iaed0gyxw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:50:00raw228,750원230,000원228,500원229,750원133,573
cmvt0frmr0btf10ia5hplb7v9stock-5m005930:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frmk0bte10iawouz9gat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:45:00raw228,750원229,000원228,000원228,750원118,870
cmvt09cob0bs310iar5zbesp3stock-5m005930:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:172026-10-29 12:50:17cmvt09co30bs210ia0e2jqn761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:40:00raw229,500원229,500원228,500원228,750원102,824
cmvt02wym0bqx10iai40zfj2jstock-5m005930:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02wy40bqw10iamogqzmow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:35:00raw228,000원229,500원227,000원229,500원149,891
cmvszwh990bph10iai1msana8stock-5m005930:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwh920bpg10ianu77zjen1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:30:00raw227,000원228,000원226,500원227,500원206,025
cmvszq2h00bod10iapkn3kwx9stock-5m005930:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2gu0boc10ia08h34gzs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:25:00raw227,500원228,000원226,500원226,750원137,560
cmvszjmkg0bn110iatr9fnz9qstock-5m005930:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmk40bn010iavugqbl7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:20:00raw228,000원228,500원227,000원228,000원141,117
cmvszd6u10bln10iacn88j7znstock-5m005930:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6tv0blm10iaqrh5q7k51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:15:00raw227,750원229,000원227,500원228,000원111,009
cmvsz6rwg0bkl10ia8c5pk9uistock-5m005930:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6rw90bkk10iafa2kllfr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:10:00raw229,250원229,500원227,500원227,750원122,775
cmvsz0c5y0bj710iay1nzsyc8stock-5m005930:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:172026-10-29 12:15:17cmvsz0c5r0bj610iads2l5vuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:05:00raw229,750원230,000원228,500원229,250원84,862
cmvsytwfz0bhx10iaz0ythu4hstock-5m005930:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwfp0bhw10iaszfmmh701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 12:00:00raw229,750원230,500원229,500원229,750원83,323
cmvsynhie0bgn10iawv2bzytestock-5m005930:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhhz0bgm10ia3a5evvhc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:55:00raw230,250원230,500원229,000원230,000원135,364
cmvsyh1th0bfd10iahbi2xekwstock-5m005930:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:172026-10-29 12:00:17cmvsyh1ta0bfc10iad5dd8bq31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:50:00raw228,250원230,500원228,250원230,500원137,198
cmvsyam390be310ia1sv3wro0stock-5m005930:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam2y0be210iaupo6ivr71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:45:00raw229,000원229,500원228,000원228,250원126,938
cmvsy46d10bcx10ia4j0pbrsvstock-5m005930:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46cs0bcw10iat03l1rqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:40:00raw228,000원229,000원227,500원228,500원71,994
cmvsxxrfs0bbj10iav11hmnmostock-5m005930:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:172026-10-29 11:45:17cmvsxxrfe0bbi10iar4id87qv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:35:00raw228,000원228,500원227,000원228,000원134,941
cmvsxrboj0bab10ia8ro8zglvstock-5m005930:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrboc0baa10iazrjun1yf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:30:00raw227,500원228,000원227,000원227,500원90,774
cmvsxkvzn0b9110iakvplveinstock-5m005930:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkvzc0b9010iahrxpwou31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:25:00raw229,000원229,500원227,000원227,500원187,841
cmvsxei3m0b7p10iavc7qvqw5stock-5m005930:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei2u0b7o10ia1bl2oe1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:20:00raw226,250원229,000원226,000원229,000원239,414
cmvsx81c30b6f10iadybcrvrrstock-5m005930:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81by0b6e10ia04cppr8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:15:00raw227,250원227,250원226,000원226,000원304,659
cmvsx1llj0b5310iaz92qqneustock-5m005930:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1llb0b5210ias7vih1fi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:10:00raw229,250원229,250원227,000원227,000원247,431
cmvswv6o20b3t10iaeoj55cvjstock-5m005930:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6nm0b3s10ia8ms4l1u21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:05:00raw230,500원230,750원228,500원229,000원276,915
cmvswoqwc0b2l10iadm2mx5fostock-5m005930:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqw20b2k10iakndqzuuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 11:00:00raw229,750원231,000원229,000원230,750원311,375
cmvswib6s0b1b10ia3xl8qnpzstock-5m005930:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib6j0b1a10iaqssm362r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:55:00raw230,000원230,500원229,500원230,000원244,871
cmvswbw950azr10ia6l3bur5nstock-5m005930:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbw8q0azq10iaj67vvfa81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:50:00raw228,000원230,500원227,000원230,000원502,346
cmvsw5gjb0ayp10iawt8tykuystock-5m005930:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gj50ayo10iaof8dxn4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:45:00raw229,750원230,000원227,500원228,500원441,090
cmvsvz0tj0axh10iadkdmjalastock-5m005930:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0td0axg10iaof0wbqgs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:40:00raw229,500원231,250원229,000원229,750원400,248
cmvsvslut0aw510iayzkx55mestock-5m005930:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslun0aw410iaz5y7dpq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:35:00raw231,500원232,000원229,000원229,500원430,626
cmvsvm6620auz10ia5xuh2tcmstock-5m005930:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:172026-10-29 10:40:17cmvsvm65w0auy10ia0pk2sndx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:30:00raw231,000원232,500원230,000원231,500원699,034
cmvsvfqx60atn10iao0zd2cgestock-5m005930:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqwk0atm10ia79a1gbdy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:25:00raw232,250원234,000원231,000원231,000원618,334
cmvsv9aon0asd10iaf6wusdyystock-5m005930:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9aof0asc10ia2qycgyb51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:20:00raw234,500원235,000원231,500원232,500원881,186
cmvsv2vtm0ar510iazzblgr7fstock-5m005930:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vtg0ar410iam39eq8oc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:15:00raw235,500원236,500원232,500원235,000원844,252
cmvsuwgji0apr10iabs118frcstock-5m005930:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgj30apq10ia7x430o7u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:10:00raw237,500원238,000원235,000원235,000원690,309
cmvsuq0b10ao310ia7mgvbf3istock-5m005930:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0as0ao210iar4h99brn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:05:00raw238,000원240,000원237,000원237,500원603,322
cmvsujldq0an310iana1ygtabstock-5m005930:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujldd0an210ia5j2ttft71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 10:00:00raw239,000원240,000원237,250원238,250원820,493
cmvsud5nn0am310iathndn49rstock-5m005930:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5nh0am210iavynw0irs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:55:00raw244,250원244,500원238,500원238,500원903,703
cmvsu6q980akt10iaufvb0g29stock-5m005930:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6q8x0aks10iafjqybr6e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 09:50:00raw246,000원246,500원242,500원244,500원501,294
4,662건 중 101–150← 이전3 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬