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
cmvro7o1y09lw10ia9nktle9ostock-5m005930:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o1h09lv10ias2i7joih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:15:00raw241,500원242,500원241,500원241,750원181,446
cmvro189w09km10iagh1h0t1tstock-5m005930:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro189r09kl10ia9ff9in5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:10:00raw241,000원242,000원241,000원242,000원130,135
cmvrnutgf09ji10iax6fc0676stock-5m005930:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutg909jh10ia42ko3a9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:05:00raw241,000원242,000원241,000원241,000원120,990
cmvrnodn209i610ia4dra6kd8stock-5m005930:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:172026-10-28 14:10:17cmvrnodmi09i510iav76xlmki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 14:00:00raw240,500원241,750원240,000원241,500원192,882
cmvrnhy6r09gu10iasvg1cr33stock-5m005930:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy6m09gt10iawto0fo8l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:55:00raw240,500원241,000원240,500원240,500원55,709
cmvrnhy6f09gs10ia29v3cfn9stock-5m005930:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:05:172026-10-28 14:05:17cmvrnhy6909gr10iao27t6ewg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:50:00raw240,500원241,000원240,000원240,500원111,265
cmvrn54c609ea10ia3qdgmfkistock-5m005930:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54bu09e910ia6c660sto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:45:00raw240,500원241,500원240,500원240,500원81,410
cmvrmyo2i09d210iarao7itetstock-5m005930:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo2d09d110iau1tq9zeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:40:00raw240,000원241,000원240,000원240,750원104,234
cmvrms7x109bi10iau8ou6h91stock-5m005930:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms7wp09bh10iaosdhlv5f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:35:00raw241,000원241,000원240,000원240,250원127,490
cmvrmlt0r09ai10iao5l1cw1gstock-5m005930:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt0l09ah10iao3uyl6qa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:30:00raw240,750원241,500원240,500원240,500원96,340
cmvrmfdat099a10iahe0hrz89stock-5m005930:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:172026-10-28 13:35:17cmvrmfdah099910iarkhip00l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:25:00raw241,750원242,000원240,500원241,000원119,558
cmvrm8y9d098010iaq8yg1mmxstock-5m005930:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8y97097z10iaaldb0o7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:20:00raw241,000원242,000원241,000원242,000원91,674
cmvrm2if8096o10iate0y4beestock-5m005930:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2if3096n10iaumepsjah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:15:00raw241,500원242,000원241,000원241,250원124,081
cmvrlw3sk095g10ia6ounui37stock-5m005930:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3s6095f10ia4y32eu631
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:10:00raw240,500원241,500원240,500원241,500원73,952
cmvrlppsq094010iadiiw0ol7stock-5m005930:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppsk093z10iahgkbfswx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:05:00raw241,500원242,000원240,500원240,500원131,099
cmvrlj89h092q10iaaowzcn49stock-5m005930:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj895092p10iaeood4iot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 13:00:00raw242,000원242,000원241,000원241,500원98,632
cmvrlcsbx091m10iapbo9yvtmstock-5m005930:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsbs091l10iad1n2sph31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:55:00raw242,000원242,250원241,000원241,500원191,000
cmvrl6ema090c10ia02c4s711stock-5m005930:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6em2090b10iaetkjmw0k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:50:00raw242,750원243,000원242,000원242,000원135,972
cmvrl6elu090a10iagw9yh26lstock-5m005930:20261028:12452026-10-28 12:45:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eln090910iak10mbfql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:45:00raw242,000원243,000원242,000원242,750원114,302
cmvrkti5008xs10ia32xrcebustock-5m005930:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti4r08xr10iamgojksac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:40:00raw242,500원243,000원242,000원242,000원76,640
cmvrkn27r08we10iazgk40f46stock-5m005930:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn27f08wd10ianes359wd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:35:00raw242,000원243,000원241,500원242,500원246,286
cmvrkgmmk08uy10iadz8slk2vstock-5m005930:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmme08ux10ia70ae7zg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:30:00raw242,000원242,500원241,500원242,000원211,480
cmvrka7j308to10iasd5u85postock-5m005930:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:172026-10-28 12:35:17cmvrka7ix08tn10iay5ji04dj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:25:00raw241,000원242,000원240,500원241,500원128,550
cmvrk3rwm08sk10iad7l84lzostock-5m005930:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3rwg08sj10iabtu0ekfv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:20:00raw241,000원241,250원240,500원240,500원73,345
cmvrjxc4608ra10iab7zwwtnxstock-5m005930:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc3u08r910ia7ujdyd0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:15:00raw241,000원241,000원240,500원241,000원58,512
cmvrjqx5e08q010ia0dh2jgq9stock-5m005930:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:172026-10-28 12:20:18cmvrjqx5108pz10iao2ejj2y21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:10:00raw240,500원241,500원240,500원240,500원131,519
cmvrjkhmd08oo10ia15dmpyohstock-5m005930:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:172026-10-28 12:15:17cmvrjkhlz08on10iaf2an2bzw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:05:00raw239,500원241,000원239,000원240,750원94,008
cmvrje25k08ne10iajrgplbhostock-5m005930:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:172026-10-28 12:10:17cmvrje25608nd10iatj9kfrvi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 12:00:00raw240,000원240,250원239,000원239,750원154,000
cmvrj7mt108m810ia5ksv0jftstock-5m005930:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7msv08m710iahtxeduuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:55:00raw241,250원241,250원240,000원240,000원98,064
cmvrj171608kq10iagy4s0l4mstock-5m005930:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj170t08kp10ia9es4gp1z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:50:00raw241,000원241,500원240,500원241,250원167,041
cmvriurbm08jk10iapfgfuytistock-5m005930:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurbg08jj10iaxuwkoi5f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:45:00raw239,750원241,000원239,500원241,000원131,377
cmvrioce108ic10iasuxnkhctstock-5m005930:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocdm08ib10ialn56zc9r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:40:00raw239,500원240,000원239,000원239,500원121,743
cmvrihwpr08h610iau3dgnfq5stock-5m005930:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:172026-10-28 11:45:17cmvrihwp108h510ialg6odmbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:35:00raw239,500원240,000원239,000원240,000원73,553
cmvribgze08fo10iaea599j1vstock-5m005930:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribgz708fn10iaknsbr8kd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:30:00raw239,000원239,750원239,000원239,500원69,283
cmvri522008ek10iaekoi541bstock-5m005930:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri521t08ej10iagx1zq8lh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:25:00raw239,750원240,000원239,000원239,000원106,881
cmvrhymv808d410ia25gmvldbstock-5m005930:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymuv08d310ia1dncbrot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:20:00raw239,000원240,000원239,000원240,000원205,976
cmvrhs6np08c210iawutyh1w0stock-5m005930:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6nj08c110iagfwt22dw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:15:00raw239,500원240,000원239,000원239,500원153,097
cmvrhlrqa08am10iap1c5hneestock-5m005930:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrq408al10iazn6b2v7x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:10:00raw240,000원240,500원238,500원239,500원368,204
cmvrhfc0p089i10iatsj8jxuxstock-5m005930:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc0c089h10iasygtkvp11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:05:00raw241,250원241,500원240,000원240,000원197,737
cmvrh8w5h088810ialh7ivw6zstock-5m005930:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w55088710iaobkml1cp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 11:00:00raw240,500원241,500원240,500원241,250원122,665
cmvrh2gfu086q10iaycmwlbhbstock-5m005930:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gfo086p10ia3g8tibg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:55:00raw241,000원242,500원240,500원240,500원192,945
cmvrh2gfh086o10iaoxb0u2prstock-5m005930:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gfb086n10ia3woxq7ki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:50:00raw241,500원241,750원240,250원241,000원357,628
cmvrgpmbe084c10iaypbih94sstock-5m005930:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmb2084b10ia54r3gdro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:45:00raw242,000원242,500원241,500원241,500원186,799
cmvrgj6rn083210iaaw0vbk19stock-5m005930:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6rb083110iaek8ffr0e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:40:00raw241,250원243,000원241,000원242,000원312,289
cmvrgcr2s081m10ia2f715xmjstock-5m005930:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr2m081l10iadilfk1vp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:35:00raw241,250원241,500원240,500원241,250원197,714
cmvrg6bcl080e10ia7hbyqp7istock-5m005930:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bc8080d10iar6ezrsnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:30:00raw240,750원241,500원240,000원241,000원250,196
cmvrfzvq807z610ias7kuxht7stock-5m005930:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvpx07z510iatuavjrvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:25:00raw240,750원241,500원240,000원240,750원326,691
cmvrfth0q07xy10iaj73wr93bstock-5m005930:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth0j07xx10iazg8kai7g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:20:00raw238,250원241,000원238,000원240,750원561,090
cmvrfn2kj07wo10iaqqaj9n7astock-5m005930:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:192026-10-28 10:25:19cmvrfn2jq07wn10iaxeeodkz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:15:00raw237,500원239,000원237,500원238,250원253,434
cmvrfglcd07v810iaxavjuyzrstock-5m005930:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglc607v710iaf7jwcxdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:10:00raw238,250원238,250원237,000원237,500원191,113
4,686건 중 201–250← 이전5 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬