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
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
cmum9ijrf0s0d10iv1hun1vwfstock-5m005930:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijrb0s0c10ivize6vm221
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:45:00raw269,000원270,000원269,000원269,750원110,625
cmum9c7s30ryx10iv2okboeufstock-5m005930:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7rr0ryw10ivvjzrk5hw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:40:00raw269,500원270,000원269,000원269,000원149,100
cmum95oc50rxp10ivf7scuygastock-5m005930:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95obu0rxo10ivmg8699yt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:35:00raw269,000원269,500원268,500원269,500원197,510
cmum8z9d90rwb10ivrivxn82lstock-5m005930:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9d40rwa10iv470hhgsj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:30:00raw269,500원270,000원268,500원269,000원208,646
cmum8su0w0rv310ivu53gjpfvstock-5m005930:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su0k0rv210iv6m2qa3a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:25:00raw270,500원271,000원269,500원269,500원209,612
cmum8mdxz0rtr10ivtx9b9zuostock-5m005930:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdxu0rtq10iv06bp68sp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:20:00raw271,250원271,250원270,500원270,500원110,035
cmum8fyz60rsn10ives1d4g7fstock-5m005930:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fyyv0rsm10ivzhesbaoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:15:00raw271,250원271,500원270,500원271,000원160,057
cmum89kr60rrf10ivw3uyhy7ustock-5m005930:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kr10rre10ivadpjyusw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:10:00raw271,000원271,500원270,500원271,500원184,508
cmum833iu0rq510iv0uroxql8stock-5m005930:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833ip0rq410ivnsmlaxah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:05:00raw270,500원271,000원270,500원270,750원71,534
cmum7wr310ror10ivax9t01g5stock-5m005930:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr2p0roq10ivnd4ce27c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 14:00:00raw270,250원271,500원270,250원270,500원165,016
cmum7q8uv0rnj10ivgiiem515stock-5m005930:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:17cmum7q8uj0rni10ivr51rw2s31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:55:00raw270,750원271,000원270,000원270,250원170,895
cmum7jv5y0rmb10iv2ybask2jstock-5m005930:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv4u0rma10ivls2nqkbd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:50:00raw270,500원271,000원270,000원270,750원100,467
cmum7de6c0rkx10ivg64m90zestock-5m005930:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de680rkw10ivhvkg59d61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:45:00raw270,750원271,500원270,000원270,500원162,295
cmum76yfx0rjn10ivohue0dg5stock-5m005930:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76yff0rjm10ivwpderkxa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:40:00raw271,000원271,500원270,500원270,750원139,158
cmum70j0s0rid10ivd2gjnffcstock-5m005930:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j0l0ric10ivzs6hbijo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:35:00raw270,750원271,500원270,500원271,000원129,966
cmum6u3sc0rh310iv9xu5ozbjstock-5m005930:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3s80rh210iv5b8p696j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:30:00raw270,750원271,000원270,000원271,000원114,812
cmum6nofp0rfx10ivifhxgruestock-5m005930:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nofe0rfw10iv1afjpu271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:25:00raw270,750원271,500원270,500원271,000원83,052
cmum6hafl0rej10ivhpdnvu1vstock-5m005930:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hafb0rei10ivfodfgsfo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:20:00raw270,750원271,000원270,000원271,000원120,261
cmum6askp0rdd10ivopfgt6xustock-5m005930:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6askk0rdc10iv1xuzvqii1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:15:00raw270,250원271,000원270,000원270,750원135,834
cmum64hau0rbx10ivvga8nsw6stock-5m005930:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hai0rbw10iv75vsqdan1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:10:00raw270,500원271,000원270,000원270,250원110,238
cmum5xxvy0rat10iv3ps50kzgstock-5m005930:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxvt0ras10iv4vvhxpr81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:05:00raw270,250원271,000원270,000원270,500원153,198
cmum5rlwy0r9j10ivxqz6epowstock-5m005930:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlwl0r9i10ivejsl9w1k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 13:00:00raw270,750원271,500원270,000원270,500원129,424
cmum5l37w0r8310ivz4m3ls41stock-5m005930:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l37r0r8210iv3iopulyb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:55:00raw271,250원271,500원270,500원270,750원143,633
cmum5enwx0r6x10ivq9y33qnustock-5m005930:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enwt0r6w10ivn29j8uce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:50:00raw272,500원272,500원271,000원271,500원115,469
cmum588t90r5n10ivz64cnusvstock-5m005930:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588sr0r5m10ivkaz41orb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:45:00raw273,000원273,000원272,000원272,000원89,285
cmum51tx30r4b10iv3xq5c0uestock-5m005930:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51twv0r4a10iv3crhzrwx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:40:00raw272,500원273,500원272,000원272,750원109,665
cmum4vd9e0r3510ivonszvsz0stock-5m005930:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vd990r3410iv4h0axfg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:35:00raw272,250원272,500원271,500원272,250원75,068
cmum4p08t0r1v10ivzhf154uwstock-5m005930:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p08d0r1u10iv2dc42ffi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:30:00raw272,000원272,500원271,500원272,250원106,770
cmum4iifb0r0j10ivn6vur2c6stock-5m005930:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iif60r0i10ivshgj9kop1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:25:00raw272,500원273,000원272,000원272,000원64,301
cmum4c2zb0qzb10ive5zrq9gjstock-5m005930:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c2z60qza10iv0apxmvz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:20:00raw272,250원273,000원272,000원272,500원136,283
cmum45oim0qxx10ivutdebsusstock-5m005930:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ohj0qxw10ivcv64qwu21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:15:00raw271,500원272,500원271,000원272,250원131,788
cmum3z7n20qwn10ivxw9q6fsostock-5m005930:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7my0qwm10ivdx3kikoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:10:00raw272,000원272,000원271,000원271,250원103,575
cmum3ssbk0qvh10ivwa20lh42stock-5m005930:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:172026-09-29 12:15:17cmum3ssb60qvg10ivx2o5u6cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:05:00raw272,000원272,500원271,500원272,000원50,667
cmum3mdp80qu710ivy30zskl4stock-5m005930:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdox0qu610iv39advohu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 12:00:00raw272,500원273,000원271,500원272,000원106,724
cmum3fwv60qsx10iv4e4unpkzstock-5m005930:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwun0qsw10ivpw8ean4b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:55:00raw272,000원272,500원271,500원272,500원76,891
cmum39it30qrl10ivxm5bhkzqstock-5m005930:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39isz0qrk10iv352bxiq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 11:50:00raw272,500원272,500원271,000원271,500원99,942
4,836건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬