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
cmu3mtt0l07qq10iv7du8qjo0stock-5m005930:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:202026-09-16 14:00:20cmu3mtt0g07qp10iv2yoz41341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:50:00raw252,250원253,000원252,000원252,000원133,554
cmu3mnbas07pc10ivp079bwldstock-5m005930:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:172026-09-16 13:55:18cmu3mnbaf07pb10ivwoi5nkxq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:45:00raw252,250원252,500원252,000원252,250원66,883
cmu3mgvix07o610iv5ztpnbpjstock-5m005930:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvip07o510ivyad3xkm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:40:00raw252,500원253,000원252,000원252,250원94,683
cmu3mafub07mw10iv7vtxcwklstock-5m005930:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3maftc07mv10ivb75d75v21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:35:00raw252,750원253,000원252,000원252,500원116,998
cmu3m40tu07li10iv0qrcdz7dstock-5m005930:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:172026-09-16 13:40:17cmu3m40tq07lh10iv96jkxt801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:30:00raw252,750원253,000원252,000원252,500원131,891
cmu3lxlgb07ka10iv4fe4ivugstock-5m005930:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlg707k910ivmshcu0uw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:25:00raw253,750원254,000원252,500원253,000원132,165
cmu3lr6rf07j010iv3prdv275stock-5m005930:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6r307iz10ivovv369mm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:20:00raw253,250원254,000원253,000원253,750원97,970
cmu3lkqhk07ho10iv7lbghb2xstock-5m005930:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqhg07hn10ivevp2b4ah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:15:00raw253,250원253,500원253,000원253,500원72,070
cmu3leapz07gi10ivdnwtczx0stock-5m005930:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leapu07gh10ivne59l8l71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:10:00raw253,250원254,000원253,250원253,500원94,445
cmu3l7xnc07f610iv3g9ds6gxstock-5m005930:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xn707f510ivbfjum7931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:05:00raw253,500원253,750원253,000원253,500원91,419
cmu3l1gfi07dy10iv6d3s2bqcstock-5m005930:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gfa07dx10ivrevpy9js1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:00:00raw253,500원254,000원253,000원253,500원142,139
cmu3kv2r807ci10iv2efgu7qcstock-5m005930:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:202026-09-16 13:05:20cmu3kv2q307ch10ivmeupybqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:55:00raw253,000원253,500원252,750원253,500원72,679
cmu3kompk07be10iv93j4o9w3stock-5m005930:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3kompa07bd10ivpi7g7bqi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:50:00raw253,000원253,500원252,500원253,000원143,496
cmu3ki7ez07a410ivr26cqzx6stock-5m005930:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7em07a310ivlq4yzx391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:45:00raw252,750원253,500원252,500원253,000원188,843
cmu3kbrtj078u10ivwsbalxu8stock-5m005930:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrte078t10iv97zdnp6z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:40:00raw252,500원253,000원252,250원252,750원62,449
cmu3k5c6a077e10ivvvh3mmurstock-5m005930:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c5s077d10iv4tc7t4tu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:35:00raw252,250원253,000원252,000원252,500원119,236
cmu3jyv8x076a10iv3h7n87wjstock-5m005930:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyv8s076910ivlddv9y731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:30:00raw252,500원253,000원252,000원252,000원104,240
cmu3jsfj4074y10ivyrt3rs1qstock-5m005930:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfis074x10ivirkj8bpn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:25:00raw253,000원253,000원252,500원252,500원62,187
cmu3jlzsm073q10ivg0xsq09gstock-5m005930:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzsb073p10ivz37dawk71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:20:00raw253,000원253,500원252,500원252,750원197,332
cmu3jfkox072c10iv8w2yggtkstock-5m005930:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkos072b10ivn3bddb3d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:15:00raw252,750원253,500원252,500원253,250원173,228
cmu3j954r071410ivxug4p2kgstock-5m005930:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:172026-09-16 12:20:17cmu3j9545071310ivt8j6puiz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:10:00raw252,250원253,000원252,250원252,750원103,311
cmu3j2pef06zs10ivi5ua45smstock-5m005930:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pe506zr10ivoult2hgx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:05:00raw252,250원253,000원252,000원252,250원109,882
cmu3iwaem06ym10ivhydyyz58stock-5m005930:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwaef06yl10ivgipxwsnr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:00:00raw251,250원252,500원251,250원252,500원301,537
cmu3ipwet06xc10ivd2pn0q8hstock-5m005930:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipweh06xb10ivlo7riz0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:55:00raw251,500원251,500원251,000원251,250원68,883
cmu3ijf0806w010ivt589sgqustock-5m005930:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijezy06vz10iv8spv8vxi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:50:00raw251,250원251,500원251,000원251,500원90,818
cmu3iczt906uq10iv8z6l2nm2stock-5m005930:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczsx06up10ivss4o6r8k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:45:00raw251,000원251,500원250,500원251,250원113,528
cmu3i6km406ti10ivs0gq5547stock-5m005930:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6km006th10ivipb23f2e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:40:00raw250,750원251,000원250,500원250,750원60,695
cmu3i04lw06s610ivntxmretdstock-5m005930:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04lj06s510ivo4xv7qlo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:35:00raw251,000원251,000원250,500원250,750원70,218
cmu3htov106qy10iv816b7us7stock-5m005930:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htour06qx10iv6qmwvxi91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:30:00raw250,250원251,000원250,250원250,750원85,997
cmu3hnc8406po10iv7rys25hrstock-5m005930:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc8106pn10ivbad877ha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:25:00raw250,500원251,000원250,000원250,250원102,386
cmu3hgye106oe10iv3yaqu8ktstock-5m005930:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgydo06od10ivwrks1ebl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:20:00raw250,000원250,500원249,500원250,250원66,115
cmu3hah2606n010ivbo3hz58lstock-5m005930:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah2106mz10ivn8utekzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:15:00raw249,250원250,500원249,250원250,000원98,799
cmu3h3zub06lu10iv9jpc3jcqstock-5m005930:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zts06lt10ivv82fv9sg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:10:00raw250,000원250,500원249,000원249,250원101,048
cmu3gxjte06kk10ivcsoizi5hstock-5m005930:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxjt806kj10ivjnbi9irc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:05:00raw250,250원250,500원250,000원250,000원64,374
cmu3gr4hu06j610ivc7y0nwedstock-5m005930:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4hp06j510ivyv26q1pr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:00:00raw249,000원250,500원248,500원250,250원132,147
cmu3gkq6d06i010ivwawl389jstock-5m005930:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq6106hz10iv1wgzmvh51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:55:00raw249,000원249,500원248,500원249,000원88,619
cmu3gefnf06go10ivukqsww5astock-5m005930:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefn506gn10ivzzgzqb311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:50:00raw250,500원250,500원249,000원249,000원117,571
cmu3g7ug506fe10ivq7v4meh5stock-5m005930:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ufq06fd10ivpw2c04il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:45:00raw250,000원250,750원249,500원250,000원114,231
cmu3g1e2p06e410ivur3665v8stock-5m005930:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e2d06e310ivx20zdgsw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:40:00raw249,500원250,500원249,500원250,000원59,261
cmu3fv16m06cw10ivno275p41stock-5m005930:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv16a06cv10iviuiqvu5n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:35:00raw250,500원251,000원249,000원250,000원126,037
cmu3folqj06bi10ivv82lieyistock-5m005930:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folq606bh10iv8zvz9l4u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:30:00raw250,500원251,000원250,000원250,500원94,066
cmu3fi4h906ac10ivls837pnwstock-5m005930:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4h106ab10ivbnztw21z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:25:00raw250,250원251,500원250,000원250,500원179,282
cmu3fbtpe069210ivjeg6ru2ystock-5m005930:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtp9069110ivf24u8bqx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:20:00raw250,000원250,500원249,500원250,500원171,972
cmu3f5blq067q10iviv7qjigfstock-5m005930:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bl0067p10ivpxeljs0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:15:00raw250,250원251,000원250,000원250,000원113,238
cmu3eyvgh066g10iv6u52vdnrstock-5m005930:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvg6066f10ivtbzlcecd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:10:00raw250,000원251,000원250,000원250,250원104,107
cmu3ese7n065410iv9lfny4kfstock-5m005930:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese7c065310ivcju69yjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:05:00raw250,500원251,000원250,000원250,250원93,075
cmu3elyi0063y10ivwkssxgfkstock-5m005930:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyhv063x10ivgb4mllsu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:00:00raw250,750원251,000원250,250원251,000원118,942
cmu3efm98062m10iv5thrk1b9stock-5m005930:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efm94062l10ivbgl8dfju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:55:00raw250,500원251,000원250,500원250,750원73,892
cmu3e94av061e10iv6ha8386ustock-5m005930:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94ak061d10ivdbonnw901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:50:00raw251,250원251,500원250,000원250,750원128,063
cmu3e2p6i060010ivq5kgp9dvstock-5m005930:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p6d05zz10ivkzu2ojgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:45:00raw251,000원251,500원250,500원251,500원188,379
2,403건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬