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
cmuw5uj0212mg10ivq9haixc2stock-5m005930:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uizs12mf10iv9omr2k9d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 13:00:00raw271,000원271,500원270,500원271,500원109,588
cmuw5o4x112la10ivja2xmsadstock-5m005930:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4ww12l910iv9slnw4o21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:55:00raw271,500원271,500원270,500원270,750원159,511
cmuw5htwu12jy10ivnikc0gqnstock-5m005930:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htwj12jx10ivpamb4w0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:50:00raw271,500원272,000원271,000원271,500원152,981
cmuw5b6i212im10ivxhte4belstock-5m005930:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6hx12il10ivy8a4e99c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:45:00raw271,500원272,000원271,000원271,500원117,827
cmuw54rlu12hg10iv17cts5p1stock-5m005930:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rlj12hf10iv6548dzu51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:40:00raw272,000원272,000원271,000원271,500원107,231
cmuw4ybta12g010ivcff171rgstock-5m005930:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybt612fz10ivzeu1rn891
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:35:00raw272,000원272,000원271,500원272,000원36,950
cmuw4rw4712es10iv853pq0sxstock-5m005930:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw3q12er10ivm6xldafb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:30:00raw271,250원272,000원271,000원271,750원53,110
cmuw4lhbo12di10ivp1km1lwjstock-5m005930:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhbh12dh10ivzoutsllq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:25:00raw272,000원272,000원271,000원271,250원110,348
cmuw4f27p12c810iv9wkbcid8stock-5m005930:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:182026-10-06 12:30:18cmuw4f27k12c710ivt175lca71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:20:00raw271,750원272,000원271,000원271,500원68,797
cmuw48ozz12b210ivtquwx70wstock-5m005930:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48ozg12b110ivgmngqej01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:15:00raw271,250원272,000원271,000원271,500원118,805
cmuw426s9129q10ivbigprxegstock-5m005930:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426ry129p10ivcby4os7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:10:00raw271,500원271,500원271,000원271,500원28,923
cmuw3vr15128g10ivol2i5634stock-5m005930:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr0u128f10ivti2hqkyw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:05:00raw271,750원272,000원271,000원271,500원195,541
cmuw3pdqr127810iveqbj7pp5stock-5m005930:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdqm127710ivegu0qv101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 12:00:00raw271,750원272,000원271,500원271,750원58,349
cmuw3ivlc125u10ivlzx3xru1stock-5m005930:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivkz125t10ivsnla16sx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:55:00raw272,000원272,500원271,500원272,000원146,083
cmuw3cgyf124o10ivz3iop40qstock-5m005930:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3cgy7124n10ivatygxvzi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:50:00raw272,250원272,500원272,000원272,500원27,359
cmuw367vk123a10ivhim9zh7nstock-5m005930:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367vg123910ivtbqyk7001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:45:00raw272,750원273,000원272,000원272,250원84,632
cmuw2znep122210iv9kvh3xefstock-5m005930:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zne7122110ivfv0zm2ww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:40:00raw272,750원273,500원272,500원273,000원100,140
cmuw2tafd120u10ivmy1ohwalstock-5m005930:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2taf3120t10ivsav16jtz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:35:00raw272,250원273,000원272,250원273,000원106,808
cmuw2mqje11zk10iv5qi88itkstock-5m005930:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqja11zj10ivxae6yzhz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:30:00raw274,000원274,000원272,000원272,500원200,888
cmuw2gj7311y610iv1zth5n0cstock-5m005930:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj6s11y510iv9g9cugnv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:25:00raw274,250원274,500원273,500원273,500원128,065
cmuw29xg611x010ivi7gos24qstock-5m005930:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xg111wz10ivas47hkn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:20:00raw274,250원274,500원274,000원274,000원41,737
cmuw23jar11vq10ivffdbcxx6stock-5m005930:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jab11vp10ivefpn9ssq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:15:00raw274,250원275,000원274,000원274,500원102,731
cmuw1x3ov11uc10ivaxsi5r0istock-5m005930:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3on11ub10ivwbm2u1ed1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:10:00raw274,500원274,750원274,000원274,000원67,605
cmuw1qlcz11t610ivm5xkvk15stock-5m005930:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlcu11t510iv1zqbthk91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:05:00raw274,750원275,000원274,500원274,500원52,572
cmuw1kc6911rs10ivsmjz1am4stock-5m005930:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc5y11rr10ivyyiuwy3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:00:00raw275,750원276,000원274,500원275,000원82,105
cmuw1dpye11qm10iv976ssbrxstock-5m005930:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dpy411ql10ivm7leaqt51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:55:00raw276,250원276,500원275,500원275,750원104,892
cmuw17fbv11pa10ivd7wbrmfzstock-5m005930:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fbn11p910ivt0v5aaqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:50:00raw275,250원276,750원275,000원276,250원184,746
cmuw10vmm11o010ivx6q8kt5istock-5m005930:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vmc11nz10iv7us7n4l11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:45:00raw275,000원275,500원274,500원275,250원118,607
cmuw0ufjj11mo10iv9q550sfzstock-5m005930:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufjf11mn10ivkk269qq61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:40:00raw275,250원275,500원274,500원275,250원172,851
cmuw0nzu211li10iv71r8bisnstock-5m005930:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nztk11lh10iveylu7p901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:35:00raw276,000원276,000원275,000원275,500원111,483
cmuw0hl7911k410ivdrep85kxstock-5m005930:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl7411k310iv8x907d3z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:30:00raw275,500원276,500원275,000원276,000원176,630
cmuw0b55i11iw10ivza29fse2stock-5m005930:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b55b11iv10iviu94q44p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:25:00raw276,000원276,000원275,000원275,500원149,392
cmuw04qxt11ho10ivwo9p0zilstock-5m005930:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qxg11hn10ivvl8x66rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:20:00raw275,500원276,500원275,500원276,000원131,522
cmuvzygnm11ge10ivu4arqlr0stock-5m005930:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygnb11gd10ivtdo6yb731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:15:00raw276,750원277,000원275,500원275,500원171,572
cmuvzruqk11f210ivdi37fz3xstock-5m005930:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruqg11f110ivunf50hbx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:10:00raw277,000원277,500원276,500원277,000원147,950
cmuvzlnpc11do10ivzh0twn9vstock-5m005930:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnp011dn10ivmqy1er1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:05:00raw277,000원277,500원276,500원277,500원113,873
cmuvzf0qz11cg10ivtk8tvzqpstock-5m005930:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0qv11cf10iv7yvflxtd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 10:00:00raw276,500원277,500원276,500원277,000원176,449
cmuvz8kcf11b610ivk2zrpsedstock-5m005930:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kbz11b510ives4ttpm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:55:00raw276,500원277,000원276,000원276,500원183,357
cmuvz26jo119y10ivhnwl6ge2stock-5m005930:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26jk119x10ive4dft6091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:50:00raw276,750원277,000원276,000원276,750원138,498
cmuvyvwq3118o10ivqqbais9jstock-5m005930:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwpx118n10ivi6oi7uc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:45:00raw277,500원278,000원276,500원276,500원137,861
cmuvypfh1117e10iv9rjcaofgstock-5m005930:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfgq117d10iv1nlgyn3d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:40:00raw277,500원278,500원277,500원277,500원227,373
cmuvyiu71116210ivfotgsusestock-5m005930:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu6w116110ivlag6nfbc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:35:00raw277,000원278,000원277,000원277,750원122,127
cmuvycfpd114u10ivnm18r740stock-5m005930:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfp2114t10ivvxuwgs861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:30:00raw277,750원278,500원277,000원277,500원242,824
cmuvy5zoc113m10ivbnkmppkgstock-5m005930:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zo6113l10iv89d9nif71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:25:00raw277,000원278,000원276,500원277,750원198,969
cmuvxzouk112c10ivf5f72h1lstock-5m005930:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzouf112b10iv9khg01i71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:20:00raw275,500원278,000원275,500원277,500원248,267
cmuvxt4q0110y10iv1cpt1me3stock-5m005930:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4p0110x10ivjephv9lj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:15:00raw275,750원276,500원275,000원276,000원278,385
cmuvxmx0710zo10ivb9husc5qstock-5m005930:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmwzx10zn10ivoi903xqq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:10:00raw276,000원277,000원275,500원275,750원222,369
cmuvxgd4x10yi10ivk50o2xn6stock-5m005930:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd4s10yh10ivw0egeyzb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:05:00raw276,500원278,000원275,500원276,000원268,577
cmuvxa38j10x810iv5otkllfestock-5m005930:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa38710x710iv9oeexkgj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 09:00:00raw278,500원279,000원276,000원276,500원991,655
cmuwg73fr13q410iv1khmea80stock005930:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73fg13q310ivw98o82l91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-06 09:00:00raw278,500원279,000원270,000원272,500원12,765,587
4,822건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬