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
cmunjliku0ts410ivd3j4jaabstock-5m005930:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlikn0ts310iv8osma7ty1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:15:00raw270,000원270,000원269,000원269,500원105,829
cmunjf4mt0tqo10ivpdmwhdpystock-5m005930:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4md0tqn10iva4dnq9zu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:10:00raw270,500원270,500원269,500원270,000원72,337
cmunj8mhr0tpg10ive2zcjplsstock-5m005930:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mhh0tpf10ivn8kboij21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:05:00raw270,000원270,500원269,500원270,500원95,657
cmunj27is0to810ivf09nln67stock-5m005930:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:172026-09-30 12:10:18cmunj27in0to710ivz2h5h8w11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 12:00:00raw270,000원270,500원269,500원270,000원80,602
cmunivsx80tmw10iv6oezgpmxstock-5m005930:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivswx0tmv10ivc4d7c22z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:55:00raw270,000원270,000원269,000원269,500원98,303
cmunipc3i0tlo10ivfzjanmpmstock-5m005930:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc380tln10ivgkk6c0vg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:50:00raw270,250원270,500원269,500원270,000원113,208
cmuniiy3c0tke10iv047t8bh5stock-5m005930:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy300tkd10ivt2o7cnc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:45:00raw269,000원270,500원268,750원270,250원177,559
cmunicihw0tj210ivkjazugdrstock-5m005930:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicihr0tj110ivkazvxaly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:40:00raw269,000원269,500원268,500원269,000원108,000
cmuni62n90thu10iv1jtbi2wzstock-5m005930:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62mr0tht10ivr41raqo21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:35:00raw269,250원269,500원268,500원269,250원245,089
cmunhzmp00tgk10ivupir9jqkstock-5m005930:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmov0tgj10ivkwlapja71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:30:00raw270,500원270,500원269,000원269,250원143,976
cmunht74f0tf810iv00jpl2histock-5m005930:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:172026-09-30 11:35:17cmunht7440tf710iv3x0caudq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:25:00raw270,750원270,750원270,000원270,250원83,919
cmunhmr8x0te210ivgdk2tz9qstock-5m005930:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmr8t0te110ivlbx12u8l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:20:00raw270,250원271,500원270,250원270,500원123,933
cmunhgf6m0tcs10ivcmimzj1mstock-5m005930:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:212026-09-30 11:25:21cmunhgf6i0tcr10ivghipzp3m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:15:00raw269,500원270,500원269,500원270,250원206,789
cmunh9ywh0tbg10ivrkr9uxlrstock-5m005930:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yw00tbf10ivjyna0rd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:10:00raw270,500원271,000원269,500원269,750원293,581
cmunh3hxv0ta210ivs5do1v4wstock-5m005930:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:182026-09-30 11:15:18cmunh3hxo0ta110ivfdiezfnc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:05:00raw271,500원271,500원270,000원270,500원191,064
cmungx26z0t8y10ivj06yrkn0stock-5m005930:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx26v0t8x10iv0hzi83fs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 11:00:00raw271,500원272,000원271,000원271,500원130,805
cmungqprl0t7o10ivdoqnaxtcstock-5m005930:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpr80t7n10ivedzlnv9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:55:00raw271,750원272,000원271,000원271,250원103,332
cmungk6g70t6a10iv31yiohf4stock-5m005930:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6g10t6910ivk4f3arg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:50:00raw271,500원272,000원271,000원271,750원135,291
cmungdqzl0t5210ivm9qlo7hzstock-5m005930:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdqze0t5110ivx7phjqih1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:45:00raw271,500원272,000원271,000원271,500원157,224
cmung7ctq0t3o10ivo4ctwyacstock-5m005930:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7ctf0t3n10ivi6v295kb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:40:00raw271,250원272,000원270,500원271,500원253,307
cmung0wd90t2g10ivioc4wz7ostock-5m005930:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wd40t2f10ivd8a4wmmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:35:00raw273,000원273,000원271,000원271,250원271,649
cmunfugmp0t1810ivbcxchu36stock-5m005930:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugmf0t1710ivjag8l14p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:30:00raw273,000원273,500원272,500원272,750원75,848
cmunfo3ka0t0010ivi7flx3hqstock-5m005930:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3jz0szz10ivkzp1tvi81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:25:00raw273,250원274,000원272,500원273,000원114,201
cmunfhqx00sym10iv18z9yo2dstock-5m005930:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhqwq0syl10iv348vvjhg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:20:00raw273,000원273,500원272,500원273,500원132,781
cmunfb63y0sxg10ivpykyzbnestock-5m005930:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb63l0sxf10ivswbpgsd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:15:00raw273,750원274,000원272,500원272,750원115,063
cmunf4rns0sw610iv8cd32xwtstock-5m005930:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:182026-09-30 10:20:18cmunf4rnk0sw510ivgvfzw2bi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:10:00raw273,500원274,000원273,000원273,750원104,223
cmuneyf1m0suu10ivfxl20aq0stock-5m005930:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf1i0sut10ivgu5c1rgw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:05:00raw274,250원274,250원272,500원273,500원188,200
cmunerz860stm10ivl96cukdzstock-5m005930:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerz7q0stl10ivncs9oury1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 10:00:00raw273,750원274,500원273,500원274,250원136,783
cmuneliof0ssc10ivsbyr3aehstock-5m005930:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmuneliob0ssb10ivagtqhcyr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:55:00raw272,250원274,000원272,250원274,000원141,001
cmunef22d0sr010ivs9cxkqkjstock-5m005930:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef21z0sqz10ivixniqrpz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:50:00raw272,750원273,000원272,000원272,500원143,839
cmune8lrb0spo10ivudy5aitvstock-5m005930:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lr50spn10iv86qropl91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:45:00raw273,750원274,000원272,500원272,750원170,526
cmune26wn0soi10iv340guf61stock-5m005930:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26wb0soh10ivpx8er2an1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:40:00raw274,000원274,500원273,500원274,000원183,191
cmundvuzr0sn410ivl21shx61stock-5m005930:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvuzk0sn310ivdji26qyc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:35:00raw274,500원275,500원273,500원274,000원191,712
cmundpb240slw10ivekx38in8stock-5m005930:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:172026-09-30 09:40:17cmundpb1t0slv10iv9v4jzll41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:30:00raw274,500원275,500원274,000원275,000원149,684
cmundiv0l0sko10iv0hgcq028stock-5m005930:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv0h0skn10ivzdzq3a571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:25:00raw274,000원275,000원273,500원274,500원229,478
cmundck8b0sjc10ivpff1c6bxstock-5m005930:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundck860sjb10iviqj001i51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:20:00raw273,500원274,500원273,000원274,000원231,527
cmund60gs0si410iv0y5a4ydcstock-5m005930:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ge0si310ivkp2z1ro91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:15:00raw275,500원276,000원273,000원274,000원283,812
cmunczmxm0sgq10iv8b6lc3oqstock-5m005930:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczmxb0sgp10ive2rukvci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:10:00raw275,500원276,000원275,000원275,750원190,917
cmunct7f70sfi10iv4tujco7bstock-5m005930:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ex0sfh10ivxjxqfavb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:05:00raw273,750원276,000원273,000원275,250원325,630
cmunvjzm50v7610ivl14s76gjstock005930:202609302026-09-30dayperiod2026-09-30 18:00:022026-09-30 18:00:02cmunvjzlq0v7510ivs3oi5fsq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-30 09:00:00raw274,500원276,000원267,500원269,500원15,449,126
cmuncmt0e0sea10iv34s4qfh9stock-5m005930:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt030se910iv0hfusdbu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-30 09:00:00raw274,500원275,500원273,500원273,750원753,888
cmumb4f410sbv10iv58f3q2ipstock-5m005930:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f350sbu10iv48kk38v41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:30:00raw272,000원272,000원272,000원272,000원0
cmumaxz990s9d10ivs0kdvgqfstock-5m005930:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz950s9c10ivygzhloml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:25:00raw272,000원272,000원272,000원272,000원0
cmumaxz8z0s9b10iv0exm0fzsstock-5m005930:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz8o0s9a10ivyalw08pm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:20:00raw272,000원272,000원272,000원272,000원0
cmumal4ki0s7v10ivooce6nxhstock-5m005930:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4kd0s7u10iv4iivjcv61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:15:00raw272,500원273,000원272,000원272,500원142,999
cmumaeou90s6r10iv8y6bobcdstock-5m005930:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeotx0s6q10iv9vestsr31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:10:00raw272,500원273,000원272,000원272,500원270,686
cmuma899d0s5h10ivqjracf53stock-5m005930:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89980s5g10iv9z21eliq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:05:00raw271,250원272,500원271,000원272,500원149,172
cmuma1vub0s4510iv7qwjowa3stock-5m005930:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vu40s4410iva3oxens81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:00:00raw270,250원271,500원270,250원271,250원158,729
cmum9vfgf0s2x10ivnnwxpixdstock-5m005930:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:182026-09-29 15:05:18cmum9vfg20s2w10iv77ktqtbb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:55:00raw270,500원271,000원270,000원270,500원107,850
cmum9oywc0s1j10ivdo2cnl9bstock-5m005930:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyw70s1i10ivxzw1jeck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:50:00raw269,750원271,000원269,750원270,500원204,640
4,822건 중 1,801–1,850← 이전37 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬