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
cmuoti4bl0vix10ivlrv7acopstock-5m005930:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4bg0viw10iv7bhzupst1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:40:00raw265,250원267,500원265,250원267,500원195,733
cmuotbn310vhj10ivzto5pa8nstock-5m005930:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn2o0vhi10iv69ighk171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:35:00raw264,500원266,000원264,500원265,500원203,409
cmuot55gw0vgb10ivnto2fyyhstock-5m005930:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55gs0vga10ivxtxv0elj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:30:00raw265,750원266,000원264,500원264,500원382,370
cmuosyu6s0vf310ivelddmzisstock-5m005930:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu6o0vf210ivb7pyumse1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:25:00raw265,750원267,000원265,500원265,750원186,446
cmuossfpk0vdl10ivm8eptxvwstock-5m005930:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfp80vdk10ivenftkb871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:20:00raw266,750원267,500원265,500원266,000원176,401
cmuoslwvd0vch10iv27mpfj4zstock-5m005930:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwv80vcg10ivexpn3m271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:15:00raw267,750원268,000원266,000원267,000원151,441
cmuosfjhu0vb910iv8vwn2nicstock-5m005930:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjhj0vb810ivap69xygr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:10:00raw266,000원268,500원265,500원267,750원274,029
cmuos95pz0v9x10ivsd31ye7fstock-5m005930:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:242026-10-01 09:15:24cmuos95pp0v9w10ivefwpoe8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:05:00raw265,500원267,000원265,500원266,000원300,725
cmupazuff0y1l10iv2no6jdlastock005930:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuf10y1k10ivt9k7isqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-01 09:00:00raw266,500원276,000원264,500원272,500원13,392,355
cmuos2ktu0v8p10iv81r2q0mrstock-5m005930:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:172026-10-01 09:10:17cmuos2ktf0v8o10iv0hp5mmuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-01 09:00:00raw266,500원267,500원265,500원266,000원680,021
cmvz2in7g0iql10iafayk7a7vstock-monthly005930:2026102026-10-01monthperiod2026-11-02 18:40:072026-11-02 18:40:07cmvz2in770iqk10ia58hqpvdy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1mo2026-10-01 09:00:00raw266,500원279,500원203,500원225,000원361,741,542
cmunqk9wf0v5q10ivvr2820pgstock-5m005930:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9wb0v5p10ivnjd1h4gl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:30:00raw269,500원269,500원269,500원269,500원0
cmunqdu6r0v4k10ivitq1i7sustock-5m005930:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu6e0v4j10iv0j9d2sj61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:25:00raw269,500원269,500원269,500원269,500원0
cmunq7ege0v3810ivkbolfqgjstock-5m005930:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eg30v3710ivjy77xtz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:20:00raw269,500원269,500원269,500원269,500원0
cmunq0yr50v1y10iv1h09nokvstock-5m005930:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yqs0v1x10iv1luxy80n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:15:00raw269,750원270,000원269,500원269,500원83,277
cmunpujsa0v0s10ivodlxzvjdstock-5m005930:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:172026-09-30 15:20:17cmunpujry0v0r10iv94gmnm591
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:10:00raw269,750원270,000원269,500원269,750원125,917
cmunpo4sa0uzg10ivca4utbbostock-5m005930:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4s00uzf10iv7hnkqmpr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:05:00raw270,000원270,500원269,000원270,000원147,742
cmunphpgs0uya10ivfv63hkcqstock-5m005930:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpgo0uy910ivubpj90ha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 15:00:00raw270,500원271,000원269,500원270,250원153,485
cmunpbb1i0ux010ivvk5yd4gmstock-5m005930:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb130uwz10ivkfycu82k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:55:00raw270,750원271,500원270,000원270,500원160,169
cmunp4wrj0uvo10ivf61bmchestock-5m005930:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wre0uvn10ivvd9mjsak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:50:00raw270,500원271,500원270,500원270,750원106,153
cmunoyese0uug10ivctq25z1ostock-5m005930:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyes90uuf10iv1untbvoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:45:00raw270,500원271,000원269,500원270,750원118,064
cmunos3y40ut610ivbhyftib5stock-5m005930:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3xt0ut510iv0rjt7h8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:40:00raw269,500원271,000원269,500원270,500원142,846
cmunoloqz0urw10ive0w25kr9stock-5m005930:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunoloqu0urv10ivxh08nqno1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:35:00raw270,500원271,500원269,500원269,500원161,311
cmunof4tx0uqg10ivqomjiyphstock-5m005930:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4tm0uqf10ivz4wctpc31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:30:00raw268,500원271,000원268,250원270,500원167,785
cmuno8oll0up810iv62mb0ae3stock-5m005930:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8olf0up710ivtfxtshjs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:25:00raw268,750원269,250원268,000원268,500원130,754
cmuno2a1m0uo210ivl28dad6tstock-5m005930:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a1a0uo110ivigckfk2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:20:00raw268,250원269,500원268,000원268,750원179,301
cmunnvw5r0umo10iv1t1j8zgastock-5m005930:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw5l0umn10iv2m3h9iw11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:15:00raw268,250원268,500원267,500원268,250원313,768
cmunnpe7a0ula10iv9s2wlafhstock-5m005930:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe6z0ul910iv3llbr7fw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:10:00raw268,750원269,000원268,000원268,250원113,097
cmunniyza0uk610ivprw8kscrstock-5m005930:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniyz00uk510iv3cq3a7ty1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:05:00raw268,500원269,500원268,500원268,750원136,387
cmunncis30uis10ivi6wqzb52stock-5m005930:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncirq0uir10iv70yci3fm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 14:00:00raw269,500원270,000원268,500원268,750원188,689
cmunn63180uhk10ivu1t78qdjstock-5m005930:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63140uhj10iv8yrhvk4j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:55:00raw269,500원269,500원268,500원269,000원151,390
cmunmzpjr0uga10ivv20bl5bzstock-5m005930:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpjm0ug910ivm129cc7b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:50:00raw269,250원269,500원269,000원269,500원103,741
cmunmt9c60uey10ivey2s2uqpstock-5m005930:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9bp0uex10ivwfoans991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:45:00raw270,500원270,500원269,000원269,500원147,289
cmunmmsmk0udu10ivmgvlhi5vstock-5m005930:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsmf0udt10iv2k3804lj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:40:00raw269,250원270,500원269,000원270,500원135,517
cmunmggru0uci10ivz9uto6f0stock-5m005930:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggrk0uch10iv01srnu1p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:35:00raw269,500원270,000원269,000원269,500원136,589
cmunm9yq70ub410iv3nsi04amstock-5m005930:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ypw0ub310iv0z1dcqxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:30:00raw268,500원269,500원268,500원269,250원122,656
cmunm3i870u9w10ivdjql8w6xstock-5m005930:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3i7x0u9v10iveq5m9ke51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:25:00raw268,500원269,000원268,000원268,750원107,291
cmunlx3dx0u8m10ivxhux2i2rstock-5m005930:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3dl0u8l10iv0wlq7k6y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:20:00raw269,000원269,000원268,000원268,500원185,036
cmunlqnjo0u7e10ivgyagwq07stock-5m005930:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnjj0u7d10ivl89nns921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:15:00raw269,250원270,000원268,500원269,000원145,355
cmunlk8z10u6610ivblgpszz7stock-5m005930:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk8yw0u6510ivqqvu69i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:10:00raw268,750원269,500원268,000원269,500원178,313
cmunldsvn0u4u10ivrw5wqn0dstock-5m005930:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsva0u4t10ivinx8resr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:05:00raw268,750원269,000원268,000원269,000원157,661
cmunl7d890u3k10ivdon4tiglstock-5m005930:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d830u3j10iv0lqbncz41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 13:00:00raw269,000원269,000원268,000원268,500원250,011
cmunl0xer0u2c10iv15hrgcihstock-5m005930:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xen0u2b10ivhgoplays1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:55:00raw269,000원269,500원268,500원269,000원151,209
cmunkulrm0u0w10ivmnf4hj3vstock-5m005930:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulrb0u0v10iv3heslw6q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:50:00raw269,000원269,500원268,500원269,250원172,498
cmunko2rd0tzk10iv4nwdpti3stock-5m005930:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2r80tzj10ivnu1917at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:45:00raw269,000원269,500원268,500원269,250원121,689
cmunkhn0h0tye10iv3k7lw7tdstock-5m005930:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn060tyd10ivbh72otms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:40:00raw269,500원269,500원268,500원269,000원187,072
cmunkb8gi0tx610ivjruwxanfstock-5m005930:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8g60tx510ivu7o9zsi41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:35:00raw270,000원270,000원269,000원269,500원104,106
cmunk4sc50tvu10ivail523jdstock-5m005930:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4sbz0tvt10ivg1m2ejie1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:30:00raw269,000원270,000원269,000원270,000원128,422
cmunjycmq0tuk10ivuzrd2ricstock-5m005930:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjyclo0tuj10ivd4my8jpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:25:00raw269,500원269,500원269,000원269,000원74,222
cmunjrwwf0tte10iv8q04scc9stock-5m005930:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwwa0ttd10iv4hg4rhzp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:20:00raw269,250원269,500원269,000원269,250원62,820
4,822건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬