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
cmuxfxhxe14e710iv653skmhmstock-5m005930:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhx314e610ivlf6ncm741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:30:00raw273,250원274,500원273,000원273,500원163,105
cmuxfr04114d110ivxg9gsyxestock-5m005930:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr03a14d010iv00exqlka1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:25:00raw273,500원274,000원273,000원273,250원126,407
cmuxfkk8514br10iv5kc55e3zstock-5m005930:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkk7v14bq10iv673i9hyw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:20:00raw273,250원274,000원272,500원273,750원292,600
cmuxfe6jw14ah10ivuvtzomc6stock-5m005930:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:19cmuxfe6jj14ag10iv8g1wqcwd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:15:00raw274,000원274,500원273,000원273,250원132,968
cmuxf7qkg149310ivjoeaq1ztstock-5m005930:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qk4149210ivocxzt9ab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:10:00raw275,000원275,500원273,500원274,000원343,467
cmuxf19v3147x10ivspbwkb5nstock-5m005930:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19ul147w10ivctqwdaw81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:05:00raw275,250원276,000원274,000원275,000원297,531
cmuxeuwz7146l10ive7jtyrw7stock-5m005930:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeuwyx146k10ivthx8lhes1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 10:00:00raw276,250원276,500원275,000원275,000원380,588
cmuxeofb4145d10iv59tilgubstock-5m005930:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofay145c10ivacrf7oyi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:55:00raw277,500원277,750원276,000원276,000원339,799
cmuxei6tk143z10ivrd8kfb74stock-5m005930:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6sf143y10ivktusmsat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:50:00raw277,500원278,000원277,000원277,500원167,784
cmuxebjr5142p10ivnlcm0477stock-5m005930:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjqz142o10iv2cx97j9c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:45:00raw279,000원279,500원277,500원277,500원349,573
cmuxe54sy141j10iv7mhixsf8stock-5m005930:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54st141i10ivgwcq8mxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:40:00raw278,500원279,500원278,500원279,000원385,234
cmuxdyvpt140710iv71u2h5w4stock-5m005930:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvoo140610ivf51soc551
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:35:00raw278,000원279,000원277,500원279,000원330,034
cmuxdse7f13yv10ivl7ikg15gstock-5m005930:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse7a13yu10ivf2vw5cl21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:30:00raw278,000원279,000원277,500원278,000원382,964
cmuxdlvjg13xn10ivy6ekfmuxstock-5m005930:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvj613xm10iv3fh92vze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:25:00raw278,000원278,500원277,500원277,750원341,632
cmuxdfjt213wf10ivi0t382xgstock-5m005930:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjsq13we10ivt5mntts81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:20:00raw278,500원278,500원277,000원278,000원323,948
cmuxd91ay13v310iviyxw4rhmstock-5m005930:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ao13v210ivxlvx2bks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:15:00raw276,000원278,500원275,000원278,500원626,944
cmuxd2k4n13tv10ivmcao1mlostock-5m005930:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k4213tu10ivv04jsz3n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:10:00raw272,000원276,000원272,000원276,000원566,464
cmuxcwb9613sj10ivwl86bjwhstock-5m005930:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:262026-10-07 09:15:26cmuxcwb9113si10ivjatllan91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:05:00raw273,500원273,500원271,000원272,000원270,697
cmuxvmy9g16k310ivoyub5d3rstock005930:202610072026-10-07dayperiod2026-10-07 18:00:022026-10-07 18:00:02cmuxvmy9316k210iv60qon7801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-07 09:00:00raw269,500원279,500원268,500원269,500원16,048,967
cmuxcpp4o13rb10iv1z2si18lstock-5m005930:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp4613ra10ivbve2xi2k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-07 09:00:00raw269,500원274,000원268,500원273,250원780,178
cmuwb7e1l13os10ivgw50o636stock-5m005930:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e1a13or10ivpahb5gg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:30:00raw272,000원272,000원272,000원272,000원0
cmuwb0y5113nk10iv1ctr8difstock-5m005930:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y4x13nj10ivmic2mjb21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:25:00raw272,000원272,000원272,000원272,000원0
cmuwauiyg13mc10ivrkal360nstock-5m005930:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauiy413mb10ivpzdvo6fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:20:00raw272,000원272,000원272,000원272,000원0
cmuwao38l13ky10ivl5waainestock-5m005930:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:172026-10-06 15:25:17cmuwao38g13kx10ivoelvcz311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:15:00raw271,750원273,000원271,750원272,500원320,002
cmuwahnph13js10ivx8aq2o66stock-5m005930:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnpb13jr10ivu3o92olh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:10:00raw271,750원272,000원271,500원272,000원157,770
cmuwabems13ie10ivesacsnyustock-5m005930:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabemi13id10ivd88dc5pq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:05:00raw272,250원272,500원271,500원271,500원160,667
cmuwa4sva13h810iv9jgxbv7vstock-5m005930:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4suy13h710ivn8a75o5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 15:00:00raw272,250원272,500원272,000원272,250원106,678
cmuw9yd4713fy10ivodpp72znstock-5m005930:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd3w13fx10iv2v30k2s01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:55:00raw272,250원272,500원272,000원272,000원123,285
cmuw9s4hu13em10ivmfuwo0ahstock-5m005930:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4hq13el10iv65rgzkxk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:50:00raw271,750원272,500원271,500원272,250원137,965
cmuw9ljut13de10iv01fbtdchstock-5m005930:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljui13dd10ivla0s4duy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:45:00raw271,250원272,250원271,250원272,000원175,218
cmuw9f2pe13c410ivs6w3bljhstock-5m005930:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2pa13c310iv7sru9bwi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:40:00raw271,750원272,000원271,000원271,500원109,979
cmuw98n0c13aq10ivijfb3ijpstock-5m005930:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n0713ap10ivijhbpwv21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:35:00raw272,000원272,000원271,500원271,750원68,500
cmuw9281g139i10ivaw4qq34estock-5m005930:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw92816139h10ivc5zngu1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:30:00raw272,000원272,500원271,500원272,000원93,467
cmuw8vsbk138a10ivjeapvwl3stock-5m005930:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsbg138910ivv6q5hbps1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:25:00raw272,000원272,500원271,500원272,000원241,268
cmuw8pjva136w10iv296hvr7estock-5m005930:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:262026-10-06 14:30:26cmuw8pjuz136v10ivhzvilp351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:20:00raw271,000원272,000원270,750원272,000원163,478
cmuw8iycx135m10ivr0xpd4gsstock-5m005930:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iycg135l10iv5k3k8ow11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:15:00raw271,000원271,500원270,500원271,000원138,848
cmuw8chye134g10ivhh4t6kjestock-5m005930:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8chy9134f10ivxfx4kmrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:10:00raw271,500원271,750원271,000원271,250원52,483
cmuw86747133210ivg5u84kzjstock-5m005930:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:232026-10-06 14:15:23cmuw86742133110ivjxiwj0ej1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:05:00raw271,500원272,000원271,000원271,750원158,703
cmuw7zn90131w10ivjj02q3yestock-5m005930:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zn8l131v10ivbgsjhx4x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 14:00:00raw270,750원271,500원270,000원271,500원198,047
cmuw7tclw130m10ivwbd31rk9stock-5m005930:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tclr130l10iv5ttvunmb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:55:00raw270,750원271,000원270,500원270,750원63,076
cmuw7n05c12zc10ivov57su1estock-5m005930:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n05712zb10ivbterr91j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:50:00raw270,250원271,000원270,000원270,750원165,428
cmuw7gk0j12y210iv74sg0vkmstock-5m005930:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk0712y110ivw4l7a0rk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:45:00raw270,500원270,500원270,000원270,250원185,866
cmuw7a2up12ws10ivmveebhxhstock-5m005930:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a2uf12wr10ivvrdfpo8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:40:00raw270,500원270,500원270,000원270,500원62,062
cmuw73n6k12vi10ivix0iktbfstock-5m005930:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n6712vh10ivvp5csd9o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:35:00raw271,000원271,000원270,000원270,500원177,082
cmuw6x1oq12u810iv7imb6u3bstock-5m005930:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ol12u710ivm4ukkfde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:30:00raw271,000원271,500원270,500원271,000원112,575
cmuw6qqr812sw10ivyk39c236stock-5m005930:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqqq12sv10ivs3xt55pn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:25:00raw270,750원271,500원270,750원271,000원86,559
cmuw6k71h12rk10iv9k2pq7wwstock-5m005930:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k71c12rj10ivewxydj3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:20:00raw271,000원271,500원270,500원270,750원96,344
cmuw6ds3512qe10ivh09oc81ystock-5m005930:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds2v12qd10ivnoj7326g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:15:00raw271,250원271,500원271,000원271,000원82,890
cmuw67cbx12p410ivy9irgfe5stock-5m005930:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cbs12p310ivslt5fbqo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:10:00raw271,250원271,500원271,000원271,000원49,506
cmuw60wm312nq10ivtks08c38stock-5m005930:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wlr12np10ivju7bdm1g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:05:00raw271,500원272,000원271,000원271,250원104,638
4,822건 중 1,501–1,550← 이전31 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬