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
cmu55u77r0baf10iva9qv5hz7stock-5m005930:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u77l0bae10iv3mf38s1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:30:00raw253,000원253,000원253,000원253,000원0
cmu55nri20b9510ivgpmlnioystock-5m005930:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrhs0b9410ivfwssw9tu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:25:00raw253,000원253,000원253,000원253,000원0
cmu55hbs60b7v10ivk9htrxvgstock-5m005930:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbs00b7u10iv4183c0j91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:20:00raw253,000원253,000원253,000원253,000원0
cmu55aw3n0b6l10ivxlrtrqn7stock-5m005930:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw3b0b6k10ivdaxwwzob1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:15:00raw252,500원253,000원252,000원252,500원120,928
cmu554h510b5710iv44ii8ge8stock-5m005930:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:172026-09-17 15:20:17cmu554h4s0b5610ivckynw6l81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:10:00raw252,750원253,000원252,000원252,500원145,042
cmu54y1eu0b3x10ivm18nc79cstock-5m005930:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1eq0b3w10ivf0yen18a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:05:00raw253,000원253,000원252,500원252,750원105,573
cmu54rm0u0b2p10ivg107bi9bstock-5m005930:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm0n0b2o10ivwbo9m0411
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:00:00raw251,750원253,000원251,500원253,000원189,383
cmu54l6rn0b1d10ivppavzu1zstock-5m005930:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6rb0b1c10ivi1c5yjro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:55:00raw252,500원252,500원251,500원252,000원204,351
cmu54er1i0b0110iv89grnajustock-5m005930:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er1b0b0010ivexwozy711
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:50:00raw252,750원253,000원252,000원252,500원179,695
cmu548bi50ayv10iv495mmvc0stock-5m005930:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bgt0ayu10ivmtw7imxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:45:00raw252,500원253,000원252,500원252,750원127,127
cmu541wj20axn10iv7ntz0qdxstock-5m005930:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wix0axm10ivlxcicgep1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:40:00raw253,500원253,500원252,500원252,500원154,496
cmu53vi5x0awd10ivkii4kpyistock-5m005930:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi5r0awc10iv4os2xi8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:35:00raw253,000원253,500원253,000원253,250원71,320
cmu53p3ou0av110ivp9crpkdxstock-5m005930:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3oh0av010iv8im4o2951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:30:00raw253,500원253,500원253,000원253,000원115,989
cmu53im6g0att10iv92xgcj9xstock-5m005930:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im6a0ats10iv3ty289dy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:25:00raw253,500원254,000원253,000원253,250원93,778
cmu53c6c70asj10iv60576hpqstock-5m005930:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:172026-09-17 14:30:18cmu53c6bu0asi10iv8kh26rjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:20:00raw253,750원254,000원253,000원253,500원202,339
cmu535qtr0ar710iv6li9oi4qstock-5m005930:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:172026-09-17 14:25:17cmu535qtk0ar610ivoiwh3wte1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:15:00raw254,750원255,000원253,500원254,000원121,893
cmu52zb3g0apt10ivdywjd3zxstock-5m005930:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb3a0aps10iv7qoxa1gv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:10:00raw254,750원255,500원254,500원255,000원89,318
cmu52sw3r0aon10iv2d11lpikstock-5m005930:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw3d0aom10ivouyvj1oo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:05:00raw255,250원255,500원254,000원254,750원101,153
cmu52mhwg0and10ivjt5x4o02stock-5m005930:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:192026-09-17 14:10:19cmu52mhwa0anc10ive4zer0x61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:00:00raw255,500원255,500원254,500원255,000원87,298
cmu52g17k0am310ivo91dv0pwstock-5m005930:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g17f0am210ivvldksowz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:55:00raw255,000원256,000원255,000원255,250원103,643
cmu529nad0akt10ivlnfo3mwastock-5m005930:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529na10aks10ivt007igqz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:50:00raw256,000원256,500원255,000원255,250원152,428
cmu52360f0ajh10ivqntx4v05stock-5m005930:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52360b0ajg10iv3kph9evg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:45:00raw256,000원256,500원255,500원256,000원172,653
cmu51wqbg0aib10iv2wh7j3a0stock-5m005930:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqb40aia10ivktzkvzzt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:40:00raw255,000원256,000원255,000원255,750원164,561
cmu51qago0ah110ivjd7qjzltstock-5m005930:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qagj0ah010ivurpn7cxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:35:00raw254,250원255,000원254,000원255,000원86,716
cmu51jx1h0afr10ivjyekj9fnstock-5m005930:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:192026-09-17 13:40:19cmu51jx1a0afq10iv56vtgtvn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:30:00raw255,000원255,250원254,000원254,500원212,151
cmu51dhmz0aeh10ivwuhltr04stock-5m005930:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhmm0aeg10ivaow6hd2u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:25:00raw255,500원255,500원254,500원255,000원189,520
cmu51740s0ad310iv1cc35ieystock-5m005930:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51740i0ad210iv2vttzcwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:20:00raw255,250원255,500원255,250원255,500원53,683
cmu510l730abt10iv9zkv2u9ostock-5m005930:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l6r0abs10ivb7zu8b7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:15:00raw255,000원255,500원254,750원255,250원144,545
cmu50u5fn0aan10ivq6cbgvvgstock-5m005930:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5fh0aam10iv7ocmeol51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:10:00raw255,000원255,000원254,000원254,750원102,810
cmu50npzf0a9710ivzkn4btzdstock-5m005930:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50npza0a9610ivea01cnnd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:05:00raw254,750원255,500원254,500원255,000원162,229
cmu50hasd0a7z10ivzbwwuj0estock-5m005930:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50has80a7y10iv9hpzjulb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:00:00raw254,750원255,000원254,500원255,000원53,330
cmu50av2w0a6t10ivup3jsz2sstock-5m005930:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av2j0a6s10ivfbq5zuzx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:55:00raw254,250원255,000원254,250원255,000원90,937
cmu504fdh0a5f10ivo41p1s0zstock-5m005930:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fdb0a5e10ivnwf4il8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:50:00raw253,750원254,500원253,500원254,250원115,832
cmu4zxznt0a4910ivapp4o8lxstock-5m005930:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzng0a4810ivcwrxz79b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:45:00raw254,500원254,500원253,500원253,750원82,331
cmu4zrl790a2x10ivyk9i9s6lstock-5m005930:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl6w0a2w10iv1qpvbhac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:40:00raw253,750원254,500원253,500원254,250원72,700
cmu4zl50c0a1l10iv1483r5owstock-5m005930:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5020a1k10iv65onhk131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:35:00raw253,500원254,500원253,500원254,000원80,095
cmu4zepau0a0d10iv7mh4enetstock-5m005930:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepam0a0c10ivn1jzbd2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:30:00raw254,000원254,500원253,500원253,500원98,115
cmu4z8acp09z110ive11az50kstock-5m005930:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8acc09z010ivonjtswav1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:25:00raw253,250원254,500원253,250원253,750원107,715
cmu4z1umt09xv10iv8qu9soeqstock-5m005930:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1ump09xu10ivzfvfcv5q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:20:00raw253,500원254,000원253,000원253,250원73,871
cmu4yvewt09wj10ivpjmyayhastock-5m005930:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvewp09wi10ivap2gz0zz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:15:00raw253,500원254,000원253,000원253,250원67,042
cmu4yp7ye09v710ivyih3t2wbstock-5m005930:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp7xg09v610ivsavitdk31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:10:00raw253,500원254,000원253,000원253,500원59,443
cmu4yikfe09u110iv7naawt8istock-5m005930:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikfa09u010ivt25ll86o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:05:00raw253,500원254,000원253,000원253,500원57,089
cmu4yc4kz09sn10ivaqwi87xcstock-5m005930:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4kf09sm10iv45wfq9ck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:00:00raw253,500원254,000원252,500원253,500원65,190
cmu4y5ozg09rh10iv8fle6u2rstock-5m005930:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5oza09rg10iv6c9hj8z21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:55:00raw253,250원254,000원253,000원253,500원51,650
cmu4xzeax09q510ivyiqwaajestock-5m005930:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzear09q410ivzzc38gb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:50:00raw253,500원254,000원253,000원253,250원69,484
cmu4xsu7309ov10ivnvrct444stock-5m005930:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu6q09ou10ivbs8x7uis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:45:00raw253,500원254,000원253,000원253,500원69,198
cmu4xmehk09nl10ivcfbob257stock-5m005930:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeh909nk10ive573o4tv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:40:00raw253,500원254,000원253,000원253,250원60,143
cmu4xfzj309md10ivvqrfz0f5stock-5m005930:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzj009mc10iv4l0lnuw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:35:00raw253,000원253,500원252,500원253,250원69,234
cmu4x9kix09l310ivkavus3mystock-5m005930:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9khs09l210ivuf5tc5x91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:30:00raw253,000원253,500원252,500원252,750원63,750
cmu4x344709jr10ivq8i655w3stock-5m005930:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x343v09jq10ivdem0yl1b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:25:00raw253,000원253,250원252,500원253,000원55,895
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬