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
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
cmvrfa6fn07u010ialashykiestock-5m005930:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6fa07tz10ia4isncgch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:05:00raw237,500원239,000원237,000원238,250원250,170
cmvrf3qvw07ss10iacod6b7z2stock-5m005930:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qvq07sr10iaeex4beq51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 10:00:00raw238,500원238,500원237,500원237,500원217,740
cmvrexb3g07rk10ia7fps1uhcstock-5m005930:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:17cmvrexb3a07rj10iajxpu3kvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:55:00raw236,500원239,000원236,500원238,500원413,936
cmvreqwsy07q610ialzjhv3ksstock-5m005930:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwsm07q510iaqmz0h6nm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:50:00raw236,000원237,500원235,500원237,000원288,619
cmvrekg6p07p210iaqcrzs92cstock-5m005930:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:172026-10-28 09:55:18cmvrekg6c07p110ia3b2hs1471
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:45:00raw234,750원236,000원234,000원235,750원241,221
cmvree3ed07nq10ianydsmp57stock-5m005930:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3e707np10ia4k9ui3tp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:40:00raw234,500원235,500원233,750원234,750원294,599
cmvre7lph07mi10iaopdvf19nstock-5m005930:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lpa07mh10iafezn3myi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:35:00raw234,000원235,000원234,000원234,500원198,862
cmvre1apr07l810ia09ninoykstock-5m005930:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1ape07l710iavgq1a23v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:30:00raw234,000원235,000원233,500원234,000원258,566
cmvrdurnp07jy10iamlcs59t2stock-5m005930:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurni07jx10iagig8guac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:25:00raw234,750원235,000원233,500원234,500원234,190
cmvrdoel707im10iaqlus21b0stock-5m005930:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:222026-10-28 09:30:22cmvrdoel107il10iaru9x0fk11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:20:00raw232,000원235,000원232,000원234,500원476,066
cmvrdhx4507he10ia5wbije6wstock-5m005930:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx3s07hd10ia75dif0ud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:15:00raw232,500원233,500원232,000원232,000원251,014
cmvrdbgin07fw10iag2xlw7jvstock-5m005930:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbghp07fv10iaiewempi51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:10:00raw231,000원232,500원230,000원232,500원347,664
cmvrd50mh07dm10iarq9u4g7astock-5m005930:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50mc07dl10iaxp3fyrby1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:05:00raw228,250원231,000원228,000원230,500원249,268
cmvrd50m207dk10iaf7q8el8fstock-5m005930:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50lp07dj10iak2qlx63h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-28 09:00:00raw231,000원231,500원228,000원228,500원945,890
cmvrvvujn0a6i10iarvurzmx8stock005930:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuj80a6h10iak8kzz3nl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-28 09:00:00raw231,000원247,000원228,000원243,500원17,105,710
cmvqbg9fu07az10iamwutrymkstock-5m005930:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9fn07ay10iaaz8o08gk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:30:00raw221,000원221,000원221,000원221,000원0
cmvqb9ufc079r10iau8mlfsopstock-5m005930:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uf5079q10iaqvopfv381
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:25:00raw221,000원221,000원221,000원221,000원0
cmvqb3eu2078h10iagq08ln7qstock-5m005930:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3etq078g10iavcuz9p5m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:20:00raw221,000원221,000원221,000원221,000원0
cmvqawyzq077510ia18quaeekstock-5m005930:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawyzf077410iau2jkj9un1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:15:00raw221,750원222,000원220,500원221,000원233,969
cmvqaqja5076110iaeq7alsx9stock-5m005930:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqj9t076010iak7bys6bx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:10:00raw222,250원222,500원221,500원221,750원128,912
cmvqak4cc074r10ia7hs6ti5istock-5m005930:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:172026-10-27 15:15:18cmvqak4bz074q10iaz4eu3dfe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:05:00raw222,500원222,750원222,000원222,500원94,422
cmvqadom0073b10iaaisvykvhstock-5m005930:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadolt073a10ia5gfm4gpv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 15:00:00raw222,500원223,000원222,000원222,750원134,513
cmvqa79d7072710iapk21p3afstock-5m005930:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:172026-10-27 15:05:17cmvqa79cu072610iarq2xlxxc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:55:00raw221,750원223,000원221,500원222,500원175,481
cmvqa0vdj070x10iafppjj5yjstock-5m005930:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0vdd070w10iaogai5tl61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:50:00raw221,500원222,000원221,500원222,000원64,284
cmvq9ue8906zf10iakmrhk6r2stock-5m005930:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue7x06ze10ia0shzpbvv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:45:00raw220,250원222,500원220,250원221,750원188,415
cmvq9nykr06y910iamr5b04u2stock-5m005930:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nykl06y810ialz99x6uw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:40:00raw221,750원221,750원220,000원220,250원357,514
cmvq9hkjp06wx10ia7knd85zxstock-5m005930:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkjk06ww10ia4smerexf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:35:00raw221,750원222,000원221,500원221,750원70,204
cmvq9b40b06vt10ia3d4d1dl2stock-5m005930:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b3zx06vs10iac5i63xi31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:30:00raw221,750원222,000원221,500원222,000원64,719
cmvq94o3c06ud10iabs5wkgphstock-5m005930:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o3706uc10iay228mdrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:25:00raw222,000원222,500원221,500원222,000원96,029
cmvq8y98k06t310iaeshfnzs1stock-5m005930:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y98d06t210iavuo9ghv21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:20:00raw222,500원222,500원221,500원222,000원135,892
cmvq8rtju06rt10iafksrubn7stock-5m005930:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtjj06rs10iaddmkcril1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:15:00raw223,000원223,250원222,000원222,500원176,045
cmvq8leax06qn10iay7ka3swastock-5m005930:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8leas06qm10ia97c6jm641
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:10:00raw223,500원223,500원223,000원223,250원57,465
cmvq8exzh06p710ia05winpcgstock-5m005930:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8exz406p610iavmhorza91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:05:00raw223,000원223,500원222,500원223,250원205,808
cmvq88j2y06nz10iavsac7oa8stock-5m005930:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:172026-10-27 14:10:18cmvq88j2i06ny10iacw40e9tg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 14:00:00raw222,250원223,000원222,000원222,750원79,164
cmvq823co06mv10iav8u3ckzlstock-5m005930:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823ci06mu10iaqne0zcrt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:55:00raw221,750원222,500원221,500원222,500원45,416
cmvq7vqxd06lj10iaynq6ssdbstock-5m005930:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vqwy06li10iavfebkujy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:50:00raw221,750원222,500원221,500원222,000원111,162
cmvq7p8o406k510iawyaf4muistock-5m005930:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8nz06k410iayszixmeu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:45:00raw221,500원222,000원221,000원221,500원139,396
cmvq7isxo06j110iae1t8m9xrstock-5m005930:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7isxh06j010ias53escim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:40:00raw221,500원221,500원221,000원221,500원55,571
cmvq7cgg906hj10ia2r0nbwffstock-5m005930:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgfx06hi10iabzud5lsq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:35:00raw222,250원222,250원221,000원221,500원190,385
cmvq75yyt06gh10ia9b4fuqcjstock-5m005930:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75yyk06gg10ia5xbm2klu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:30:00raw222,250원223,000원222,000원222,000원116,051
cmvq6zjlc06f310iadagjl4iistock-5m005930:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjky06f210iasom59loi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:25:00raw222,500원222,500원222,000원222,250원25,300
cmvq6t2x406dp10ia29h1y8r1stock-5m005930:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t2wy06do10ialp9vx7vn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:20:00raw222,750원223,000원222,000원222,000원147,708
cmvq6mnvt06ch10ia5qx260rfstock-5m005930:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnvi06cg10iac2o3k5zi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:15:00raw223,250원223,250원222,500원222,500원58,146
cmvq6g87106b910iajxhkdcgxstock-5m005930:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:172026-10-27 13:20:17cmvq6g86w06b810iawojqejp91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:10:00raw222,750원223,500원222,500원223,000원97,105
cmvq69t42069x10ia4zwj7ww6stock-5m005930:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t3x069w10ia5odteca81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:05:00raw222,500원223,000원222,500원222,750원24,413
cmvq63e1q068h10iacxk7rq9bstock-5m005930:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:182026-10-27 13:10:18cmvq63e16068g10iaac8q4ib71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 13:00:00raw222,250원223,000원222,000원222,750원58,651
cmvq5wxyf067910iancr57bj0stock-5m005930:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wxy9067810iafrmqwagb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:55:00raw222,250원223,000원222,000원222,500원136,976
cmvq5qi8m066110ia0pssgyykstock-5m005930:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:172026-10-27 13:00:17cmvq5qi8a066010iagw10lj3k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:50:00raw222,000원223,000원222,000원222,500원76,320
4,738건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬