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
cmuyyxyp117y410ivot8amf0wstock-5m005930:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyok17y310ivs5pqcfit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:10:00raw265,750원265,750원265,000원265,500원243,816
cmuyyrfsu17wy10iv04u9po4pstock-5m005930:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfsk17wx10ivzlkw7gp71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:05:00raw266,000원266,000원265,500원265,750원76,305
cmuyyl0t717vo10ivrsd2kzunstock-5m005930:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:172026-10-08 12:10:17cmuyyl0sw17vn10ivnie1tfgn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 12:00:00raw266,000원266,500원265,750원266,000원220,018
cmuyyeno317ue10ivbr70ublkstock-5m005930:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:202026-10-08 12:05:20cmuyyennm17ud10iv851069ma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:55:00raw266,000원266,500원265,500원265,750원188,510
cmuyy87mc17t410ivmp4eg4h1stock-5m005930:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87m717t310ivyql7rqeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:50:00raw266,250원266,250원265,500원266,000원318,167
cmuyy1rgp17ru10ivhzzk4rrqstock-5m005930:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rge17rt10ivbnhtm28j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:45:00raw266,750원267,000원266,000원266,250원228,287
cmuyxvdy017qi10ivhx6wgie6stock-5m005930:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:212026-10-08 11:50:21cmuyxvdxv17qh10ivi3jnai7j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:40:00raw266,750원267,000원266,250원266,750원107,332
cmuyxoxvs17pa10ivek3cc67ostock-5m005930:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxvn17p910ivfifdntsd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:35:00raw267,000원267,500원266,500원266,500원247,536
cmuyxilmi17nw10iv0djbr5o0stock-5m005930:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilm317nv10ivmipwziyn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:30:00raw267,000원267,500원266,500원267,000원161,699
cmuyxc0kd17mq10iv9o8bpw0jstock-5m005930:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0k617mp10ivun8tocds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:25:00raw267,000원268,000원266,500원267,000원236,337
cmuyx5pi117lg10iv2ac1stykstock-5m005930:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pho17lf10ivbqxni9iq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:20:00raw266,750원267,500원266,500원267,250원185,338
cmuywz7xb17k210iv5bac9xdlstock-5m005930:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7x617k110ivq0xr7ib91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:15:00raw266,750원267,000원266,500원266,750원106,369
cmuywspvr17iu10ivo03hcbzcstock-5m005930:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspv917it10ivph5xkp5z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:10:00raw267,000원267,250원266,500원266,750원189,102
cmuywmda617hk10iv4bqyawyzstock-5m005930:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmda217hj10ivd7ypo9f71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:05:00raw267,750원268,000원267,000원267,250원167,128
cmuywfvew17gc10ivr23tdkapstock-5m005930:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfver17gb10ivvsm41wli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 11:00:00raw268,500원268,500원267,500원268,000원241,952
cmuyw9o0i17f210iv93wn6elostock-5m005930:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:282026-10-08 11:05:28cmuyw9o0617f110ivhchelc6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:55:00raw268,000원268,500원268,000원268,500원100,570
cmuyw31vl17ds10iva4t9jkaxstock-5m005930:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw31va17dr10ivvaik5wyp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:50:00raw268,750원269,000원268,000원268,250원177,080
cmuyvwny817ci10ivvtdg27u4stock-5m005930:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwnxu17ch10ivl4hqe0dx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:45:00raw268,250원269,000원267,500원268,750원274,164
cmuyvq8cz17b810ivh5uynkvwstock-5m005930:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8cv17b710ivvisi0pp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:40:00raw267,750원268,500원267,000원268,250원243,819
cmuyvjpeh179y10ivaw5cxqxystock-5m005930:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpde179x10ivbz9mvsc71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:35:00raw268,000원268,500원267,500원267,750원100,772
cmuyvd9mt178m10ivykxmekd6stock-5m005930:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9ml178l10ivbz11ohvc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:30:00raw267,750원268,500원267,000원268,500원230,420
cmuyv6uyj177e10iv72mhpbybstock-5m005930:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6uy9177d10ivjypp2w4f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:25:00raw268,000원268,000원267,500원268,000원67,701
cmuyv0f4b176410ivj3lgkb4sstock-5m005930:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f40176310iv64afn92u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:20:00raw268,250원268,250원267,000원267,750원168,115
cmuyuu0cf174u10ivly3k9jkbstock-5m005930:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0c9174t10ivpjz3o58u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:15:00raw268,000원269,500원267,500원268,250원266,230
cmuyunka8173k10ivakvclm8sstock-5m005930:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunka3173j10iviy246lwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:10:00raw267,500원268,500원266,750원268,000원224,796
cmuyuharp172810ivaknsngdbstock-5m005930:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhare172710iv492cqs8x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:05:00raw267,000원268,000원266,500원267,500원234,906
cmuyuaqwq170w10ive3tqrbzmstock-5m005930:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqwm170v10ivftl9oczp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 10:00:00raw266,250원267,500원266,000원267,000원296,569
cmuyu49w416zq10ivmp0ip6z1stock-5m005930:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49vz16zp10ivot9so8xl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:55:00raw267,000원267,000원266,000원266,250원223,220
cmuytxyyk16yc10iv1gfknifsstock-5m005930:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:232026-10-08 10:00:23cmuytxyy116yb10ivktio6blz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:50:00raw266,500원267,500원266,000원267,000원230,111
cmuytrefk16x210ivy6pjqd9vstock-5m005930:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrefe16x110ivcwl75va81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:45:00raw266,500원267,000원266,000원266,750원143,031
cmuytkzlw16vu10iv3juwgd7jstock-5m005930:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzll16vt10ivqasyb8hs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:40:00raw266,750원267,000원266,000원266,250원256,664
cmuytemp116uk10iva5yewzrdstock-5m005930:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemoi16uj10ivdax2qi801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:35:00raw267,750원268,000원266,500원266,750원239,057
cmuyt841016tc10iviqz8nj4wstock-5m005930:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt840t16tb10ivz3rrtkj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:30:00raw267,500원268,000원267,000원267,750원236,778
cmuyt1tn116s210ivp7p41nylstock-5m005930:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tmw16s110ivyyahpuoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:25:00raw267,250원268,000원266,500원267,500원213,602
cmuysvakt16qq10ivi7ehpha8stock-5m005930:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvakj16qp10ivmp2ym2ms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:20:00raw268,500원269,000원266,500원267,250원247,770
cmuysov5f16pg10ivp6u0kw75stock-5m005930:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysov5a16pf10ivjokl0pjy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:15:00raw267,000원269,500원266,500원268,500원247,589
cmuysifng16o610ivroper3qmstock-5m005930:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifn416o510ivknom6kl01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:10:00raw269,000원269,000원266,500원266,500원385,785
cmuysc1e616ms10ivdvc1hj6hstock-5m005930:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1e216mr10iv2yjevigv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:05:00raw269,000원269,500원268,500원268,750원224,597
cmuzb2sv119ek10iv3fqwhbj0stock005930:202610082026-10-08dayperiod2026-10-08 18:00:022026-10-08 18:00:02cmuzb2suq19ej10ivb7psw9rs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-08 09:00:00raw269,500원270,000원262,000원263,000원19,841,138
cmuys5k4016lo10iv4lu4wjrjstock-5m005930:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k3h16ln10ivrmmk03b81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-08 09:00:00raw269,500원270,000원268,000원269,000원896,031
cmuxqn8fi16ix10ivd3xh9kixstock-5m005930:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8f416iw10ivwatppeme1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:30:00raw269,500원269,500원269,500원269,500원0
cmuxqgsq016hn10ivdjcnqy5sstock-5m005930:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgspq16hm10ivonk4rgmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:25:00raw269,500원269,500원269,500원269,500원0
cmuxqad0m16gb10ivfkq9jqcistock-5m005930:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad0b16ga10ivq4xmqbg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:20:00raw269,000원269,000원269,000원269,000원0
cmuxq3y1c16f310iv6zs16rk1stock-5m005930:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y1116f210iv3j9a0udl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:15:00raw269,000원270,000원269,000원269,000원256,725
cmuxpxiee16dv10ivzq75wgeostock-5m005930:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:172026-10-07 15:20:17cmuxpxie916du10iv2ivnn2kz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:10:00raw269,500원270,000원269,000원269,000원266,450
cmuxpr67p16ch10ivx5wuwrl5stock-5m005930:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr67k16cg10ivg7ctrd991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:05:00raw269,750원270,000원269,500원269,500원136,699
cmuxpknnm16b710ivxemqhfsrstock-5m005930:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknna16b610ivspo9aiyn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 15:00:00raw270,000원270,500원269,500원269,750원228,600
cmuxpe7wm16a110ivuesgtzwostock-5m005930:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe7wg16a010ivh6daqv9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:55:00raw270,250원270,500원270,000원270,000원85,863
cmuxp7uzh168r10ivexrk5fiostock-5m005930:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7uzd168q10iv6bglaxhs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:50:00raw270,500원271,000원270,000원270,500원220,720
cmuxp1id7167d10ivmpkkjndzstock-5m005930:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:242026-10-07 14:55:24cmuxp1icu167c10ivs8znjxls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:45:00raw270,250원271,000원270,000원270,500원143,365
4,822건 중 1,401–1,450← 이전29 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬