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
cmuqlfykg10ug10iv8s4hqd8astock-5m005930:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfykc10uf10iv0ax2pa6g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:30:00raw275,250원275,250원275,250원275,250원0
cmuql9jmy10ta10ivwa9ri6ywstock-5m005930:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jmt10t910iv7crjrayu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:25:00raw275,250원275,250원275,250원275,250원0
cmuql33wv10s210ivahvs1ji7stock-5m005930:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql33wk10s110ivihroadjv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:20:00raw275,500원275,500원275,500원275,500원0
cmuqkwo8510qo10iv0y9r7frkstock-5m005930:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwo7u10qn10iv9kilrybb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:15:00raw276,000원276,250원275,000원275,500원244,311
cmuqkq98710pi10ivdp9si0oastock-5m005930:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq98310ph10iveegmequt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:10:00raw276,000원276,500원275,500원276,000원225,293
cmuqkju6h10o610ivmsol2pv8stock-5m005930:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju6610o510ivxuzop1lf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:05:00raw275,250원276,000원275,250원275,750원121,930
cmuqkdea510my10ivuyuofvhjstock-5m005930:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdea010mx10ivb61fn1x11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 15:00:00raw275,000원275,500원275,000원275,500원79,597
cmuqk71wi10lo10iv0f8xvepcstock-5m005930:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71wd10ln10ivko3ajmyi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:55:00raw274,750원275,500원274,500원275,250원114,933
cmuqk0ltz10ke10ivnj1j7fgpstock-5m005930:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0ltm10kd10ivdno4g4cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:50:00raw275,000원275,000원274,500원274,500원67,092
cmuqju51g10j010ivx4sza1f2stock-5m005930:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju51b10iz10ivnmbc8a1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:45:00raw275,250원275,500원274,500원274,750원176,653
cmuqjnoxb10hu10iv2jqza5pqstock-5m005930:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:182026-10-02 14:50:18cmuqjnox110ht10ivh6958jo01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:40:00raw274,500원275,500원274,000원275,250원134,721
cmuqjhdg910gk10ivnxd6yt7astock-5m005930:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdfr10gj10ivwcjaa4wj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:35:00raw274,750원275,000원274,000원274,500원146,025
cmuqjawt510fa10iv0b14775zstock-5m005930:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawt010f910ivy7cwvqex1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:30:00raw275,500원275,500원274,500원274,750원157,511
cmuqj4d9r10du10iviyiofsgkstock-5m005930:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4d9g10dt10ive7mu6lgw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:25:00raw275,250원275,500원275,000원275,250원95,320
cmuqixyft10cq10ivclwea7isstock-5m005930:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyfo10cp10ivb0fowed91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:20:00raw275,500원275,500원275,000원275,250원54,649
cmuqirill10be10ivrze33czastock-5m005930:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqirilb10bd10iv9whunrla1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:15:00raw275,000원275,500원274,500원275,250원151,837
cmuqil41810a410ivum6huikostock-5m005930:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil40r10a310iv6on1u1km1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:10:00raw275,000원275,500원275,000원275,250원63,101
cmuqienx0108w10ivpl6zhjyhstock-5m005930:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienww108v10ivc2b4wbmx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:05:00raw275,500원276,000원274,500원275,500원141,582
cmuqi889x107k10ivfrqx5zd3stock-5m005930:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi889t107j10ivbgy84ttf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 14:00:00raw275,750원276,500원275,500원275,500원163,484
cmuqi1unn106a10iv2rykgzswstock-5m005930:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1un4106910ivb9chzeoj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:55:00raw275,750원276,000원275,500원275,500원52,711
cmuqhvexa105010ivpg4xj0austock-5m005930:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:192026-10-02 14:00:19cmuqhvex0104z10ivqrp9e5zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:50:00raw275,500원276,000원275,000원275,750원128,517
cmuqhoxt3103s10iv9yu6docystock-5m005930:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxsz103r10ivzmfgch8p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:45:00raw275,500원276,000원274,500원275,500원192,490
cmuqhimt0102i10ivb521oh7vstock-5m005930:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimsi102h10ivmqw6pw9v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:40:00raw276,500원276,500원275,500원275,750원108,962
cmuqhc71e101610ivg3hn0vcsstock-5m005930:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc714101510ivd4hsbnha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:35:00raw276,250원276,500원276,000원276,000원78,450
cmuqh5q2h0zzy10ivjax0xz4estock-5m005930:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q1q0zzx10ivn0v2u9ai1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:30:00raw275,750원276,500원275,750원276,000원129,483
cmuqgzdwy0zym10iv3t6yi8x1stock-5m005930:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdwt0zyl10ivoltcecif1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:25:00raw275,500원276,000원275,500원276,000원62,331
cmuqgstc50zx810ivdw08zaucstock-5m005930:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstbv0zx710iv0bwb0u621
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:20:00raw275,500원276,000원275,000원275,500원89,474
cmuqgmd5q0zw410ivdgtzqskwstock-5m005930:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd5l0zw310ivnhga54r71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:15:00raw275,750원275,750원275,000원275,500원115,431
cmuqgfxcc0zuu10iv7oor413kstock-5m005930:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxbv0zut10iv3gyncqvf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:10:00raw276,000원276,250원275,500원275,750원102,503
cmuqg9krw0ztk10ivvdhpudoistock-5m005930:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9krr0ztj10iv7fddy7kv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:05:00raw275,750원276,500원275,500원276,000원147,039
cmuqg34dg0zsa10iv41wfgk2astock-5m005930:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34dc0zs910ivg7m8aak81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 13:00:00raw276,000원276,500원275,500원276,000원87,635
cmuqfwq8u0zr010ivzdiwg7d4stock-5m005930:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:212026-10-02 13:05:22cmuqfwq8c0zqz10ivmur6mfoe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:55:00raw275,250원276,000원275,000원275,500원97,589
cmuqfq9ut0zpq10ivaxmz5fztstock-5m005930:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9ui0zpp10ivyv01u4471
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:50:00raw275,250원275,500원274,500원275,250원117,233
cmuqfjuwk0zog10ivh4jlg1dostock-5m005930:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuvv0zof10ivhpjg1pol1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:45:00raw275,750원276,000원275,000원275,000원88,746
cmuqfdgvr0zn610ivnchbwxy5stock-5m005930:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgvm0zn510ivwbb1aam21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:40:00raw276,000원276,000원275,500원275,750원46,555
cmuqf6wyp0zlq10ivlugjfhv9stock-5m005930:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6wy70zlp10ivtmhdn89w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:35:00raw276,500원276,500원275,500원276,000원82,181
cmuqf0jvg0zki10ivt48xq8bhstock-5m005930:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0jvb0zkh10ivni9917f61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:30:00raw276,000원276,500원275,500원276,000원132,638
cmuqeu28q0zja10ivw0f0d7uhstock-5m005930:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:172026-10-02 12:35:17cmuqeu28m0zj910ivc4k6mxa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:25:00raw276,500원276,500원276,000원276,000원75,799
cmuqenq5p0zi210ivahp5l18xstock-5m005930:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq5a0zi110ivnfkhk6ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:20:00raw276,500원276,750원276,000원276,500원154,251
cmuqeh7gq0zgq10ivo3wkvtrystock-5m005930:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7gk0zgp10ivbrtgb67q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:15:00raw276,750원277,000원276,500원276,500원77,398
cmuqeaus20zfe10ivnmnok5ftstock-5m005930:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeaurv0zfd10iv6mv57wcx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:10:00raw276,750원277,000원276,500원276,750원104,148
cmuqe4fak0ze610ivkh362a8qstock-5m005930:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fa80ze510ivjn5h7u691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:05:00raw276,750원277,000원276,500원276,500원70,242
cmuqdxy6j0zcy10ivrx3pu155stock-5m005930:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy6e0zcx10ivl6cyxc5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 12:00:00raw276,500원277,000원276,500원276,750원93,782
cmuqdrkq20zbo10iv3ti1nxb6stock-5m005930:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrkpy0zbn10ivty95vsr31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:55:00raw276,000원277,000원276,000원276,500원130,290
cmuqdl7ak0zae10ivrapvlymgstock-5m005930:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:242026-10-02 12:00:25cmuqdl7a80zad10ivqkthsvzt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:50:00raw276,500원277,000원276,000원276,500원156,147
cmuqdelw90z9410iv61b29hq3stock-5m005930:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdelw40z9310ivtqrgh7mp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:45:00raw276,000원276,500원275,500원276,500원101,958
cmuqd8bw70z7u10ivbpzie8vustock-5m005930:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bw30z7t10ivhbyfe2ec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:40:00raw276,000원276,500원275,500원276,000원88,466
cmuqd1v1j0z6k10iv1br66ipnstock-5m005930:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v150z6j10iv6fgsbehb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:35:00raw276,000원276,500원275,500원276,000원118,365
cmuqcvfzt0z5410ivwopbuaz8stock-5m005930:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvfzo0z5310ivlvyn9erd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:30:00raw275,500원276,000원275,500원275,750원54,643
cmuqcoxy00z4010iv1wn2ry58stock-5m005930:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoxxp0z3z10ivj6fkm57a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:25:00raw275,500원276,500원275,500원275,500원78,224
4,822건 중 1,601–1,650← 이전33 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬