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
cmup2fk7m0xat10ivx9r1sj77stock-5m005930:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk7d0xas10ivlt04d3kx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:50:00raw273,500원273,500원273,000원273,500원104,355
cmup294oq0x9f10iv17rpuigcstock-5m005930:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294om0x9e10ivbsw5n4uw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:45:00raw272,750원273,500원272,500원273,250원94,862
cmup22pnq0x8710ivo640jjpnstock-5m005930:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pne0x8610iv2yyna9n01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:40:00raw273,250원273,500원272,500원272,750원73,648
cmup1w8e80x6z10ivffiw8vrhstock-5m005930:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8e20x6y10ivu67bzj4g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:35:00raw274,000원274,500원273,000원273,250원161,705
cmup1pslb0x5p10iv9x96n8f2stock-5m005930:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psl00x5o10ivssprqeev1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:30:00raw273,500원274,500원273,500원274,250원116,772
cmup1jfem0x4f10iv4appjbvcstock-5m005930:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfeb0x4e10ivquksj3ym1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:25:00raw273,250원274,500원273,000원274,000원169,247
cmup1cy0l0x3310ivstit14n4stock-5m005930:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy0e0x3210iv3jtxoqld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:20:00raw273,000원273,500원272,500원273,000원94,175
cmup16i8i0x1t10ivabwyvyzrstock-5m005930:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i850x1s10ivmfcbxyqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:15:00raw274,000원274,500원272,500원272,750원231,386
cmup103bc0x0l10ivmbgxbdxpstock-5m005930:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103b80x0k10ivll1ki6h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:10:00raw274,000원274,500원273,500원274,000원131,067
cmup0tpur0wzb10ivzwhgo3p3stock-5m005930:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpun0wza10ivouhh1cmx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:05:00raw274,500원274,500원273,500원273,750원162,613
cmup0nb7k0wxx10ivsh1ov7snstock-5m005930:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb770wxw10iv0l6whzlr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 13:00:00raw273,250원274,500원273,250원274,500원249,566
cmup0gw5c0wwp10ivg615i6adstock-5m005930:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw540wwo10ivt3jq42k91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:55:00raw272,750원273,500원272,500원273,250원185,437
cmup0afsm0wvf10ivrsd7du8ostock-5m005930:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afs90wve10ivn4e7yvg41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:50:00raw272,250원273,000원272,250원273,000원98,327
cmup03z3w0wu710ivr2spq1llstock-5m005930:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z3l0wu610ivzdkahki31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:45:00raw272,500원273,000원272,000원272,250원142,535
cmuozxjkt0wsx10iv8vfkbqkestock-5m005930:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:192026-10-01 12:50:19cmuozxjko0wsw10ivv7tlzolk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:40:00raw271,750원272,500원271,000원272,500원166,302
cmuozr65d0wrl10ivgfo8jw5bstock-5m005930:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr64u0wrk10ivwvph15hd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:35:00raw271,250원272,000원270,500원271,500원124,407
cmuozkn190wqd10ivcpa20cawstock-5m005930:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:172026-10-01 12:40:17cmuozkn0z0wqc10ivbhn1a5tc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:30:00raw271,500원271,500원271,000원271,000원78,997
cmuozeb5i0woz10iv6fu87it7stock-5m005930:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb5e0woy10ivo3nvjm4c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:25:00raw271,000원271,500원271,000원271,500원56,747
cmuoz7sck0wnt10ivhuc4lho4stock-5m005930:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sc80wns10ivmy5niiv81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:20:00raw272,000원272,000원271,000원271,000원123,655
cmuoz1f5u0wmh10ivbp6bcwy4stock-5m005930:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f5p0wmg10ivjdiiyt3m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:15:00raw271,750원272,000원271,500원271,500원74,679
cmuoyuydd0wl910ivko2kug3ostock-5m005930:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyd20wl810ivc4nqhobc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:10:00raw271,250원272,000원271,000원271,750원96,665
cmuoyoloo0wjv10ivf3kwifebstock-5m005930:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyoloc0wju10iv25gl78kn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:05:00raw271,500원272,000원271,000원271,000원123,169
cmuoyi2d50wil10ivosuf92zdstock-5m005930:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2d00wik10ivaoecj8n81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 12:00:00raw270,500원271,500원270,500원271,500원118,769
cmuoybocr0whd10ivw5lxfcylstock-5m005930:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybocc0whc10ivalfoe3k41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:55:00raw270,750원271,500원270,500원271,000원137,705
cmuoy594o0wg510ivuufehdn3stock-5m005930:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy594e0wg410iv5zf2y5601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:50:00raw270,500원271,000원270,500원271,000원70,781
cmuoxytpq0wev10ivwz3ycswestock-5m005930:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytpl0weu10iv4lj43xh31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:45:00raw270,500원271,000원270,000원270,500원85,868
cmuoxsej60wdl10iv73legqy4stock-5m005930:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxseiq0wdk10ivoegtw8yh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:40:00raw270,000원271,000원270,000원270,750원111,359
cmuoxlwe80wc710ivar39tvkqstock-5m005930:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwdz0wc610ivz0dk27nk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:35:00raw270,500원270,750원270,000원270,250원78,575
cmuoxfhh60wb110iv2kkamtghstock-5m005930:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhgv0wb010iv4tw84xdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:30:00raw269,750원271,000원269,500원270,000원148,621
cmuox91rv0w9p10ive1pqsjgsstock-5m005930:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91rq0w9o10ivpuqvejk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:25:00raw269,000원270,000원269,000원270,000원91,811
cmuox2pio0w8h10ivz8sd6lmjstock-5m005930:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pij0w8g10ivm81bnkag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:20:00raw269,000원270,000원268,500원269,000원164,537
cmuowwblf0w7510ivoclg6o5zstock-5m005930:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbl30w7410iv8x12rf9u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:15:00raw268,000원269,000원268,000원268,500원62,558
cmuowpsrt0w5v10ivl1d1j564stock-5m005930:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsrp0w5u10iv21ohdvsy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:10:00raw268,250원269,000원268,000원268,000원82,922
cmuowjbq30w4l10iv6ifxkcr9stock-5m005930:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbpx0w4k10ivk9xy9w5t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:05:00raw268,000원269,000원268,000원268,500원144,896
cmuowcyb80w3b10ivy8nnnkmcstock-5m005930:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyay0w3a10ivtq5e1g561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 11:00:00raw267,500원268,500원267,500원268,250원82,066
cmuow6gx80w2310ivp74v4uoqstock-5m005930:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:172026-10-01 11:05:17cmuow6gwr0w2210ivfk6s1e4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:55:00raw267,000원268,000원267,000원268,000원87,730
cmuow02w20w0p10iv6y13xhafstock-5m005930:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02vx0w0o10ivtrnmmph51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:50:00raw267,500원268,000원267,000원267,000원101,072
cmuovtlnl0vzj10iv2dw6gnazstock-5m005930:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlnb0vzi10ivophf1rh51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:45:00raw268,000원268,500원267,000원267,250원110,673
cmuovnaqc0vy710ivyik3r7b5stock-5m005930:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaq20vy610ivl0vr0a6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:40:00raw268,000원268,500원267,000원268,000원111,190
cmuovgqt30vwv10iv81fsv3v4stock-5m005930:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqss0vwu10ivglklzsts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:35:00raw269,500원270,000원267,500원267,500원141,481
cmuovabif0vvp10ivbhqauywystock-5m005930:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:172026-10-01 10:40:17cmuovabia0vvo10ivaag95cq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:30:00raw268,250원270,000원267,500원269,500원222,371
cmuov3zzc0vud10ivylasng9astock-5m005930:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov3zz70vuc10iveo4fgtgo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:25:00raw268,250원268,500원268,000원268,000원81,789
cmuouxkm70vt510ivcwkxkntnstock-5m005930:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxklv0vt410ivcob4xl3a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:20:00raw267,500원269,000원267,500원268,500원161,301
cmuour0ot0vrp10ivzjdt8w6astock-5m005930:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0op0vro10ivlqjkk4df1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:15:00raw269,000원269,000원267,500원267,500원137,788
cmuoukn330vqj10iv9p9coezdstock-5m005930:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:192026-10-01 10:20:19cmuoukn2t0vqi10iv9u00fc4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:10:00raw269,750원270,000원268,000원269,000원144,805
cmuoue7f40vp910ivtfnn2n62stock-5m005930:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7et0vp810iv95d32uib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:05:00raw269,000원270,000원268,000원269,750원219,538
cmuou7qx20vo110ivdu4qunsnstock-5m005930:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qwy0vo010ivmsdgoq7c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 10:00:00raw269,000원269,500원268,500원269,250원194,293
cmuou1gct0vmr10ivm09bz2yastock-5m005930:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gcl0vmq10ivzmigdzpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:55:00raw267,500원269,000원267,500원269,000원251,757
cmuotuxan0vld10ivo93yfqdcstock-5m005930:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxa60vlc10ivtp99csma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:50:00raw267,250원268,000원267,000원267,500원146,660
cmuotog3z0vk510iv8phf1crzstock-5m005930:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog3u0vk410iv0hfxndpv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:45:00raw267,000원267,500원266,500원267,250원188,225
4,822건 중 1,701–1,750← 이전35 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬