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
cmuqcigu00z2q10ivjw5prytlstock-5m005930:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigtu0z2p10iv334hkgp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:20:00raw276,250원276,500원275,500원276,000원191,889
cmuqcc5vs0z1g10ivraks89rystock-5m005930:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5vi0z1f10iv3z64ye6g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:15:00raw276,000원276,500원275,750원276,500원112,098
cmuqc5t4m0z0610iv7f64xewdstock-5m005930:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t4a0z0510ivdrza57d71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:10:00raw276,000원276,500원275,500원275,750원90,600
cmuqbz6fq0yyw10ivagjvgoimstock-5m005930:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6fg0yyv10iv9sz4vsel1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:05:00raw276,250원276,500원275,500원275,750원149,034
cmuqbsxkq0yxk10ivvuc3ka7xstock-5m005930:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxk70yxj10iv2wihbnm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 11:00:00raw275,750원276,500원275,500원276,250원98,011
cmuqbmbr80ywc10ivnpryhungstock-5m005930:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbr40ywb10ivzd4r2dxj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:55:00raw276,000원276,500원275,500원275,750원110,579
cmuqbg4zg0yv010ivjrozc02gstock-5m005930:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg4zb0yuz10iv12nshkg61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:50:00raw274,500원276,000원274,250원275,500원160,008
cmuqb9jps0ytm10ivyc9pgrn2stock-5m005930:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:212026-10-02 10:55:22cmuqb9jph0ytl10ivyfyr15jx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:45:00raw274,000원275,000원274,000원274,250원67,102
cmuqb30l90ysg10iviyuo60kqstock-5m005930:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30ky0ysf10ivrfrho54d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:40:00raw274,000원274,500원273,500원274,500원93,650
cmuqawln50yr810ivdoihu19bstock-5m005930:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:172026-10-02 10:45:17cmuqawlmv0yr710ivf1fhdep81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:35:00raw274,250원274,500원273,000원274,500원121,638
cmuqaq5wm0ypu10iv8618ztm6stock-5m005930:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5wa0ypt10iveliwxn1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:30:00raw274,500원275,500원274,000원274,250원89,633
cmuqajqaf0yom10ivo1mt7wefstock-5m005930:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqaa0yol10ivbn5whw6h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:25:00raw275,250원275,500원274,500원274,500원137,366
cmuqadfo20ync10ivhsopnlg9stock-5m005930:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfny0ynb10ivjc2d575j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:20:00raw276,250원276,500원275,000원275,250원104,510
cmuqa6viq0ym410iv6ghylrf9stock-5m005930:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vie0ym310ivaipsusrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:15:00raw276,250원277,000원276,000원276,250원114,462
cmuqa0ixl0yks10iv2wnuglfnstock-5m005930:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0ixg0ykr10ivol9pg5001
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:10:00raw276,000원276,500원275,500원276,250원129,959
cmuq9u3mv0yjk10ivnnci5m4hstock-5m005930:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3mr0yjj10iv39ube3ud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:05:00raw275,500원276,000원275,000원275,500원158,729
cmuq9nrpn0yi810ivts3tv8u6stock-5m005930:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nroj0yi710ivn2lgsdsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 10:00:00raw276,250원276,500원275,500원275,500원108,068
cmuq9h7gp0ygy10ivppyutmmestock-5m005930:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7gk0ygx10iv6morjv9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:55:00raw276,000원277,000원275,500원276,250원205,966
cmuq9aw6q0yfo10iv4dj0xb60stock-5m005930:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw670yfn10ivyqz5lm3e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:50:00raw275,500원276,000원275,000원275,500원149,959
cmuq94cql0yea10ivg0kxy8l0stock-5m005930:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cqf0ye910ivqcwai11h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:45:00raw274,750원276,000원274,500원275,750원107,798
cmuq8xv2x0yd610ivv85mh87ystock-5m005930:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv2n0yd510ivsqjpigh01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:40:00raw275,500원275,750원273,500원274,750원185,292
cmuq8rq8l0ybu10ivptatzsdbstock-5m005930:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq840ybt10iv79j2zwwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:35:00raw275,250원276,000원275,000원275,750원150,671
cmuq8l3wt0yag10ivqpls8h71stock-5m005930:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3wp0yaf10iv568p2gom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:30:00raw275,000원276,000원274,500원275,250원175,966
cmuq8eqgg0y9410ivqe90g607stock-5m005930:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqg50y9310ivdnx5pex11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:25:00raw276,500원277,000원274,500원275,000원270,106
cmuq8850p0y8210ivxemres6sstock-5m005930:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8850f0y8110iv0xg6jr1b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:20:00raw273,750원277,000원273,500원276,500원350,790
cmuq81py00y6q10iv66531iw4stock-5m005930:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81pxw0y6p10ivmgsiwk7r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:15:00raw273,750원274,500원273,500원273,750원163,813
cmuq7vax20y5i10ivp71mjrn4stock-5m005930:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vawj0y5h10iv02hdpji51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:10:00raw273,000원274,500원272,500원274,000원170,546
cmuq7ouil0y4410ivqitwcqzestock-5m005930:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouib0y4310iv6ky3e6bk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:05:00raw272,000원273,000원271,500원273,000원157,771
cmuq7ifp20y2y10ivs58p1g39stock-5m005930:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifon0y2x10ivvt71mmji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-02 09:00:00raw273,500원274,000원271,500원272,000원778,556
cmuqqfp0l10vw10ivqnyex2kbstock005930:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp0810vv10ivl1r4h08e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-02 09:00:00raw273,500원277,000원271,500원275,500원11,267,167
cmup604840y0d10iv6v66tm90stock-5m005930:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6047s0y0c10ivlynima1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:30:00raw275,500원275,500원275,500원275,500원0
cmup5toij0xyx10iv5fy7vp6fstock-5m005930:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toie0xyw10iv5u1s1nhz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:25:00raw275,500원275,500원275,500원275,500원0
cmup5n9km0xxt10ivhed85u7astock-5m005930:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:30:182026-10-01 15:30:18cmup5n9kf0xxs10iv1lsbem731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:20:00raw275,500원275,500원275,500원275,500원0
cmup5gtw10xwd10ivnd513lh5stock-5m005930:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:172026-10-01 15:25:17cmup5gtv60xwc10ivl2iqi5901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:15:00raw274,750원275,500원274,500원275,000원155,912
cmup5ae590xv910ivh7hmef9lstock-5m005930:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae540xv810ivzqebwrvp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:10:00raw274,500원275,000원274,500원274,750원138,826
cmup541dh0xtv10ivpbelzawpstock-5m005930:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541dc0xtu10iv1m65b0tn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:05:00raw275,500원275,500원274,500원274,750원160,229
cmup4xjj80xsn10ivrgpdh4x5stock-5m005930:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjit0xsm10ivi30znwyo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 15:00:00raw275,500원275,500원275,000원275,000원95,273
cmup4r3se0xrf10ivbuuiiw6rstock-5m005930:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3s80xre10ivgx1v3zgx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:55:00raw275,250원275,500원275,000원275,500원100,839
cmup4kqp20xq310ivr0k911wtstock-5m005930:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqow0xq210iv3fblgfle1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:50:00raw275,000원275,500원274,750원275,250원138,587
cmup4e9x10xor10iv3zuipq71stock-5m005930:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9wq0xoq10ivi1ewy8zo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:45:00raw274,750원275,500원274,500원274,750원210,663
cmup47tfc0xnl10ivxqhfzku9stock-5m005930:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tf70xnk10iv2d6iizc91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:40:00raw275,000원275,000원274,500원275,000원112,613
cmup41dtg0xm310ivplrxxo3tstock-5m005930:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dso0xm210ivhtftjwsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:35:00raw275,250원275,500원274,500원274,750원218,898
cmup3uyse0xl110ivw9dq430sstock-5m005930:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uys10xl010iv0bm7zzzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:30:00raw275,250원275,500원275,000원275,250원162,357
cmup3onkh0xjr10ivfpwx66hqstock-5m005930:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onkc0xjq10ivwoblmndf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:25:00raw275,000원275,500원274,500원275,000원214,818
cmup3i5m60xid10ivxzi05rrpstock-5m005930:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5ls0xic10iv53mfohdu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:20:00raw274,500원275,500원274,500원275,250원158,132
cmup3bnnj0xh510ivb6vkkauxstock-5m005930:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnn80xh410ivoa818cb21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:15:00raw274,500원275,500원274,000원274,500원183,950
cmup35a2f0xfv10ivtnoxtmo3stock-5m005930:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a220xfu10ivyl4ktz3m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:10:00raw274,750원275,000원274,000원274,500원185,875
cmup2yt0s0xel10ive68nx9z9stock-5m005930:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt0l0xek10ivan13reb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:05:00raw274,250원275,500원274,000원274,750원398,574
cmup2sdab0xdd10ivnglkuidwstock-5m005930:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sda70xdc10ivdtm2gvmx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 14:00:00raw273,250원274,500원273,000원274,250원183,139
cmup2m1120xc110ivkkm1y13ystock-5m005930:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m10q0xc010ivhp2ay1zm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:55:00raw273,250원274,000원273,000원273,250원121,498
4,822건 중 1,651–1,700← 이전34 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬