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
cmvq5k2bj064t10iayikwju1lstock-5m005930:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2bd064s10iaonaayd9l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:45:00raw222,000원222,500원222,000원222,500원24,544
cmvq5dnia063j10ian4294t1bstock-5m005930:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dni6063i10iaalxeqp341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:40:00raw222,250원222,500원222,000원222,250원26,493
cmvq577oq062b10iaycpybvv5stock-5m005930:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577o7062a10ia5simdfs61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:35:00raw222,250원222,500원222,000원222,250원27,820
cmvq50s4z061510iak7e9xj3ostock-5m005930:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s4t061410iajj319sw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:30:00raw221,750원222,500원221,500원222,250원80,471
cmvq4uczg05zv10iadvzvof1jstock-5m005930:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4uczb05zu10ia9xmylsi51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:25:00raw222,500원222,500원221,000원222,000원129,303
cmvq4nyms05yl10iaxjobzyxystock-5m005930:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nymd05yk10iae1iv7kqp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:20:00raw221,750원223,000원221,500원222,500원117,712
cmvq4hhjf05x910ial55a14f9stock-5m005930:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhj305x810iawratjgp41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:15:00raw221,500원222,000원221,500원221,750원33,327
cmvq4b2kz05vx10iauc8tw7pxstock-5m005930:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2ku05vw10iao1ps6vqw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:10:00raw221,500원222,000원221,500원221,500원23,136
cmvq44na905ur10iay2rnuei8stock-5m005930:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44n9w05uq10iacyquji9l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:05:00raw221,750원222,500원221,500원221,750원94,213
cmvq3y7c005tf10ia3yyp6fkhstock-5m005930:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7bp05te10ia75l5tshi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 12:00:00raw221,000원222,500원221,000원221,750원107,188
cmvq3rt5k05s310iam888yr56stock-5m005930:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt5f05s210iatmnxa1vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:55:00raw222,000원222,000원221,000원221,250원81,013
cmvq3ldms05qv10iabnm9zhfistock-5m005930:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldmf05qu10ia3y1gxehe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:50:00raw222,000원222,500원221,500원222,000원128,501
cmvq3ewqp05pj10iagj3d8armstock-5m005930:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewqk05pi10ia80qtb44c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:45:00raw221,500원222,000원221,000원222,000원73,008
cmvq38hu305o910iatgkvcsf1stock-5m005930:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38htt05o810iatafci8p71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:40:00raw221,500원222,500원221,000원221,500원118,040
cmvq3223y05mv10ia85nf08a7stock-5m005930:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:172026-10-27 11:45:17cmvq3223k05mu10ialbq9uvki1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:35:00raw222,750원222,750원221,000원221,250원277,297
cmvq2vmc105lr10iaith499qlstock-5m005930:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmbw05lq10iaggck7iwq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:30:00raw223,000원223,500원222,500원222,500원77,444
cmvq2p6mq05kj10iad80vpemystock-5m005930:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6mk05ki10iawlffle5t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:25:00raw223,250원223,500원222,500원222,750원89,162
cmvq2it1w05j310iaciryjno5stock-5m005930:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it0r05j210ia2zbfy59z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:20:00raw223,250원223,500원222,500원223,000원150,409
cmvq2cbyv05ht10iainlj450hstock-5m005930:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbyq05hs10iaf63dle0b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:15:00raw223,250원223,500원223,000원223,000원35,617
cmvq25xbm05gl10ia92l1994estock-5m005930:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xba05gk10iap58zdakv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:10:00raw223,250원224,000원222,500원223,500원186,857
cmvq1zhar05ff10ia894gmktmstock-5m005930:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhaf05fe10ia11jo0k6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:05:00raw223,000원223,500원222,500원223,000원137,525
cmvq1t20q05e110iafd8kbjsnstock-5m005930:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t20k05e010ia8ysshaey1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 11:00:00raw223,750원224,000원223,000원223,250원95,919
cmvq1mlxp05cr10ia8x78hnggstock-5m005930:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlxe05cq10ia2afplb1o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:55:00raw223,750원224,500원223,500원223,750원110,253
cmvq1g9dd05bf10ia3qcizivkstock-5m005930:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9cz05be10iacqtjzde61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:50:00raw224,500원225,000원223,500원223,750원104,893
cmvq19rmj05a910iajzgmbl0ystock-5m005930:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rme05a810iaohddshv31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:45:00raw224,500원225,500원224,000원224,500원393,246
cmvq13czy058z10ia4gae71m2stock-5m005930:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13czl058y10ia2d538o501
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:40:00raw224,500원225,000원224,000원224,500원152,478
cmvq0wwlx057l10iavp9qiy5gstock-5m005930:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwll057k10ia9h2vdgrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:35:00raw223,500원225,000원223,500원224,500원177,511
cmvq0qhrc056910iank74bauestock-5m005930:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhqz056810ianlwtexra1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:30:00raw224,250원224,500원223,500원223,500원122,062
cmvq0k13w055710ia0mdh0burstock-5m005930:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k13n055610iaouvjxq661
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:25:00raw223,000원224,500원223,000원224,250원187,451
cmvq0dmtd053x10iafxrppe10stock-5m005930:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmt8053w10ia3ct3z62l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:20:00raw224,000원224,250원223,000원223,500원164,613
cmvq077h9052l10iatd3y2klxstock-5m005930:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077gx052k10iar6ln37331
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:15:00raw224,500원225,000원224,000원224,000원321,904
cmvq00qpe051910ia0napxt2gstock-5m005930:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qp7051810iadug6uopb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:10:00raw223,500원224,500원223,000원224,000원165,398
cmvpzub3604zz10iagpia6d54stock-5m005930:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub2104zy10iabtlhs7dy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:05:00raw223,500원224,000원223,000원223,250원93,256
cmvpznw9r04yr10iacpjpi5c7stock-5m005930:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznw9l04yq10iam0hgcgnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 10:00:00raw222,750원224,000원222,500원223,500원207,595
cmvpzhg8x04xj10iae1zf1j51stock-5m005930:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhg8s04xi10iah2itwf511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:55:00raw223,500원224,000원222,500원222,500원150,555
cmvpzb2e004vz10iajhmz35t0stock-5m005930:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2do04vy10iabbcsly9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:50:00raw223,000원224,500원223,000원224,000원171,994
cmvpz4lny04uv10ia5ven04qostock-5m005930:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lns04uu10ia65dgm9p91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:45:00raw223,000원224,500원222,500원223,000원230,408
cmvpyy5vi04tl10ia6kufevcbstock-5m005930:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5v604tk10iaa48skzo31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:40:00raw223,000원223,500원222,500원222,500원98,366
cmvpyrq6i04sd10ia5lb63ko4stock-5m005930:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq6604sc10iadf5ze6z51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:35:00raw223,500원224,500원222,000원223,000원305,239
cmvpyldwi04qz10ia2s8pxlgwstock-5m005930:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldwc04qy10iajyyfjwwn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:30:00raw224,250원224,500원223,000원223,500원258,286
cmvpyew1504pv10iamxu9qda5stock-5m005930:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew0z04pu10iaahbok5k41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:25:00raw224,000원225,000원224,000원224,000원327,059
cmvpy8jfz04ob10iahzfk0voestock-5m005930:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jft04oa10iau4oiexvu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:20:00raw223,500원224,500원223,000원224,250원227,914
cmvpy213d04n710ia5krkrarlstock-5m005930:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy212g04n610iaeh0flinf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:15:00raw222,500원224,500원222,500원223,500원337,130
cmvpxvl3904m110iac2me1j6zstock-5m005930:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:172026-10-27 09:20:17cmvpxvl3404m010ia2blfny091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:10:00raw222,500원223,000원221,500원222,750원187,208
cmvpxp8yk04kr10iak7p4truzstock-5m005930:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp8yc04kq10iaxc3nc0wc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:05:00raw222,500원223,500원222,000원222,750원330,254
cmvqgfz4g07c910iaeiv9vfzgstock005930:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz3a07c810ia9h5j45i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-27 09:00:00raw222,000원225,500원220,000원222,500원13,510,030
cmvpxiv3404jh10ia977wxu9sstock-5m005930:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv2o04jg10iaqkx6i3cm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-27 09:00:00raw222,000원223,500원221,500원222,000원990,528
cmvow0ezj04gw10iaruxkhbywstock-5m005930:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0ezb04gv10iare24lnmh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:30:00raw213,000원213,000원213,000원213,000원0
cmvovtza704fk10iacqbdbeadstock-5m005930:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtza004fj10iahuwxmryz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:25:00raw213,000원213,000원213,000원213,000원0
cmvovnkao04ec10iaeomrk5x2stock-5m005930:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnka304eb10ias8yve8l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-26 15:20:00raw213,000원213,000원213,000원213,000원0
4,738건 중 351–400← 이전8 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬