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
cmuxouxi4166310ivzqsv5ybhstock-5m005930:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxi0166210iv9lxvglyj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:40:00raw271,000원271,000원270,000원270,250원191,955
cmuxoolzw164v10ivthaxn2m5stock-5m005930:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoolzj164u10ivw1rba0ce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:35:00raw270,500원271,000원270,000원270,500원167,473
cmuxoi234163n10iv3ijgxk14stock-5m005930:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi22q163m10ivcyw23poj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:30:00raw271,500원272,000원270,500원271,000원180,589
cmuxobqnp162b10ivu7xxhp8xstock-5m005930:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqnb162a10ivwri974br1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:25:00raw271,000원272,000원270,500원272,000원272,859
cmuxo57et161310ivvbvwdhy7stock-5m005930:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57em161210ivvhr7u0ew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:20:00raw270,500원271,000원270,000원271,000원273,840
cmuxnyto515zt10iv8a4xyogmstock-5m005930:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:192026-10-07 14:25:19cmuxnytnl15zs10ivle84jxbk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:15:00raw270,250원270,500원270,000원270,250원163,579
cmuxnsf4015yh10ivct060bojstock-5m005930:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf3w15yg10ivhdj5pi6d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:10:00raw271,000원271,000원270,000원270,500원145,658
cmuxnlx0l15x510ivptskynu8stock-5m005930:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx0315x410ivql0oxaff1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:05:00raw270,750원271,500원270,500원271,000원265,053
cmuxnfj9m15vx10ivtmv5kt9wstock-5m005930:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:192026-10-07 14:10:19cmuxnfj9h15vw10ivvfyc8cfw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 14:00:00raw270,500원271,500원270,500원270,750원254,771
cmuxn966v15up10iv53ufhpg1stock-5m005930:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn966q15uo10ivs1sur1xg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:55:00raw271,000원271,500원270,500원270,750원253,597
cmuxn2q1u15tb10iv6k6xqzflstock-5m005930:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q1i15ta10ivr7ycjpt81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:50:00raw271,500원272,000원270,500원271,500원249,571
cmuxmw6vc15s310ivftvrxib0stock-5m005930:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6v115s210ivjzb13u081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:45:00raw271,750원272,000원271,500원272,000원74,920
cmuxmprwo15qv10iv0s293m2mstock-5m005930:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprwd15qu10ivaothdylr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:40:00raw272,000원272,250원271,500원271,750원63,364
cmuxmjhjf15ph10iv65yjzjb2stock-5m005930:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhja15pg10ivngcbf5nf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:35:00raw272,500원272,750원271,500원272,250원107,641
cmuxmcwim15ob10ivdpb3cx2fstock-5m005930:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwia15oa10ivt40r0qdy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:30:00raw271,250원273,000원271,250원272,500원188,120
cmuxm6kic15mz10ivusdk4fg1stock-5m005930:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6ki215my10ive5wco16z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:25:00raw271,500원272,000원271,000원271,500원122,944
cmuxm05ae15lr10iv3d1mlz69stock-5m005930:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05a315lq10ivkf4ggif21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:20:00raw271,750원272,500원271,500원271,750원166,383
cmuxltq7815kh10ivdolqpk6zstock-5m005930:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:222026-10-07 13:25:22cmuxltq6i15kg10ivrky0kfnp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:15:00raw271,500원272,000원271,500원271,750원58,946
cmuxln6jc15j110ivyp82abhlstock-5m005930:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6j715j010ivbax5ajf11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:10:00raw272,500원272,500원271,500원271,500원47,863
cmuxlgrej15hr10ivbssob3pjstock-5m005930:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:172026-10-07 13:15:17cmuxlgre415hq10ivam73otbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:05:00raw272,250원272,500원271,500원272,500원144,069
cmuxlaboe15gl10ivf7yw4lxustock-5m005930:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabo215gk10ivrudxv0qg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 13:00:00raw272,250원273,000원272,000원272,500원137,509
cmuxl3xqw15fd10ivepcvpicwstock-5m005930:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xqq15fc10ivb5rdr68b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:55:00raw273,000원273,000원272,000원272,500원55,092
cmuxkxhcq15dx10ivpt93uv5ustock-5m005930:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhcg15dw10iv3jv1isty1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:50:00raw272,250원273,000원272,000원272,500원122,068
cmuxkr1s215cr10ivt6m69gx9stock-5m005930:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1rx15cq10ivwmgs4vxv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:45:00raw272,250원273,000원272,000원272,250원101,865
cmuxkkp4e15bj10ivgvz57fykstock-5m005930:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:212026-10-07 12:50:21cmuxkkp4915bi10ivldgyosrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:40:00raw272,000원272,500원271,500원272,250원77,161
cmuxkec8715a510ivkwqf7mukstock-5m005930:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkec7v15a410iv0jvy1tw21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:35:00raw272,750원273,000원272,000원272,000원98,902
cmuxk7r2c158v10ivx2fko3yestock-5m005930:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:172026-10-07 12:40:17cmuxk7r22158u10ivrmyaawr41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:30:00raw272,750원273,000원272,500원273,000원33,525
cmuxk1b6s157p10ivf33p2dydstock-5m005930:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b6o157o10ivc5yuolhc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:25:00raw272,000원273,000원272,000원272,750원91,765
cmuxjuy6x156910iv8z9ysmvmstock-5m005930:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuy5v156810ivbjopfcox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:20:00raw272,000원272,500원272,000원272,500원36,904
cmuxjogq1155110ivg5ey4x8ustock-5m005930:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogpw155010ivkrwvi2hj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:15:00raw272,000원272,500원272,000원272,000원29,967
cmuxji1ib153p10ivvmkrrpd1stock-5m005930:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1i1153o10ivt7mvxix01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:10:00raw272,250원272,500원271,500원272,250원118,078
cmuxjblsl152f10ive3c432pdstock-5m005930:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblsf152e10ivkmayw21k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:05:00raw272,500원272,500원272,000원272,500원27,000
cmuxj562q151b10iv3f5wktt1stock-5m005930:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj562f151a10iveukjx1bd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 12:00:00raw272,250원272,500원272,000원272,500원29,577
cmuxiyrt214zx10ivoeggt4knstock-5m005930:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrsq14zw10iv3gxnbm761
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:55:00raw273,000원273,500원272,000원272,250원68,761
cmuxisffz14yp10ivol4tic3gstock-5m005930:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisffp14yo10ivudfgv2ch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:50:00raw272,750원273,500원272,500원273,250원85,109
cmuxilvon14xh10ivaxvxuza9stock-5m005930:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:172026-10-07 11:55:17cmuxilvoa14xg10iv58t7m12h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:45:00raw272,250원273,000원272,000원272,750원100,047
cmuxiffye14vz10ivm7ei4dagstock-5m005930:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxiffya14vy10ivzusnsfx21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:40:00raw272,500원273,000원272,000원272,500원67,894
cmuxi908614ur10ivtsybuhz7stock-5m005930:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi908214uq10iv3datt9ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:35:00raw273,000원273,250원272,500원273,000원92,605
cmuxi2m6l14td10ivbngq2rttstock-5m005930:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m6a14tc10ivmkjegj701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:30:00raw272,000원273,000원271,500원273,000원83,404
cmuxhw5vi14s710ivkivrgcr5stock-5m005930:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5vd14s610ivjy63yhz21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:25:00raw270,750원272,000원270,750원272,000원117,842
cmuxhpqg714r110ivim3aomggstock-5m005930:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqfz14r010ivx53osnrr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:20:00raw271,250원271,500원270,500원270,750원80,535
cmuxhjcg114pr10ivwd7r31ylstock-5m005930:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcfl14pq10ivw9yrv60i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:15:00raw271,250원272,000원271,000원271,250원111,567
cmuxhcvtg14of10ivd8ywxx2ystock-5m005930:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvtd14oe10ivkfg12e6g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:10:00raw270,500원272,000원270,500원271,500원174,688
cmuxh6fjw14n710ivcjnphcacstock-5m005930:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fjr14n610iv740vh2il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:05:00raw270,750원271,000원270,000원270,750원176,362
cmuxh02n414lz10ivfqy4fhfestock-5m005930:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:202026-10-07 11:10:20cmuxh02mq14ly10ivaf1pv6201
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 11:00:00raw272,500원272,500원270,500원270,750원317,568
cmuxgtkqm14kp10iv8ny7ook3stock-5m005930:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkqh14ko10iv0qmuw8y71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:55:00raw272,000원273,000원272,000원272,500원82,727
cmuxgn8nt14jd10ivlg36e507stock-5m005930:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8ng14jc10iv0jbyjepc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:50:00raw272,250원272,500원271,500원272,000원175,852
cmuxggq3614i510ivl9ppan26stock-5m005930:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq2u14i410ivwl6x9jd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:45:00raw273,000원273,500원272,000원272,250원146,634
cmuxgabt114gv10ivwwoybom7stock-5m005930:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabsr14gu10ivitusc22c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:40:00raw273,000원273,500원272,000원273,250원140,852
cmuxg3yhf14fl10ivp7vey2vistock-5m005930:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yha14fk10ivbisk62241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:35:00raw273,250원274,000원272,000원273,000원199,822
4,822건 중 1,451–1,500← 이전30 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬