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
cmulyz8gh0pwz10iv3nyijg4kstock-5m005930:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8gc0pwy10iv6h7hzthm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:50:00raw271,500원271,500원270,500원271,000원175,437
cmulystkt0pvp10ivjjb8ahqhstock-5m005930:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystkg0pvo10ivgeq7ivjx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:45:00raw273,250원273,500원271,000원271,500원225,319
cmulymd1m0puf10ivv2ei29n3stock-5m005930:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd1h0pue10ivi2vr8xgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:40:00raw273,500원274,000원272,000원273,250원293,662
cmulyfyvp0pt510iv5bydqwrsstock-5m005930:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyvh0pt410ivstycbbcv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:35:00raw272,750원273,500원272,500원273,500원166,097
cmuly9js70prr10ivfe7j0qu6stock-5m005930:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jrt0prq10ivxeo106bk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:30:00raw271,750원273,000원271,500원272,750원200,071
cmuly30zb0pql10ivfj9pz5egstock-5m005930:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly30z60pqk10ivpk9zx7811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:25:00raw271,500원272,000원270,500원271,750원241,597
cmulxwo260ppb10ivf7pkdggmstock-5m005930:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo1v0ppa10iv208otqlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:20:00raw272,500원273,000원271,500원271,500원178,225
cmulxq62s0po110ivoeurjn2kstock-5m005930:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq62l0po010ivvx2i6vel1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:15:00raw272,500원273,000원271,000원272,500원357,103
cmulxjqis0pmr10iv20a2uyl9stock-5m005930:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqib0pmq10ivejaelrj01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:10:00raw272,000원273,000원270,000원272,500원547,847
cmulxdfd00plf10ivhynmwiz8stock-5m005930:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfcp0ple10ivksr6bs2z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:05:00raw270,000원272,500원268,000원272,000원751,616
cmulx6v6q0pk710ivq8sc9wcpstock-5m005930:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v660pk610iv9sg7nzer1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 09:00:00raw266,000원271,000원266,000원269,500원991,732
cmumg44rd0scx10iv9lvuqwchstock005930:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44r20scw10iv7zpdjnz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-29 09:00:00raw266,000원276,000원266,000원274,500원15,378,498
cmukvok720pho10ivaljynzmbstock-5m005930:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok6h0phn10ivf0300ktq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:30:00raw272,000원272,000원272,000원272,000원0
cmukvi4g10pge10iv3wkclifqstock-5m005930:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4fx0pgd10ivuc730vsk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:25:00raw272,000원272,000원272,000원272,000원0
cmukvbphr0pf010ivjohpdduwstock-5m005930:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbphj0pez10iv0g40hr111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:20:00raw272,000원272,000원272,000원272,000원0
cmukv59tb0pdw10iv0h9kcfxrstock-5m005930:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59t00pdv10iv5wnwzrnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:15:00raw272,000원272,500원271,500원271,500원311,834
cmukuyu250pcm10ivch3fm38lstock-5m005930:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu200pcl10iv18x3oysg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:10:00raw271,750원272,500원271,500원272,000원258,456
cmukusf310pbc10ivsdewvdemstock-5m005930:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf2x0pbb10ivcw7oswmg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:05:00raw271,500원272,000원271,000원272,000원147,136
cmukum0v50p9y10ivh3lnw4lgstock-5m005930:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0ur0p9x10iv9xi6cddu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 15:00:00raw271,500원272,000원271,000원271,000원184,026
cmukufjni0p8s10ivnv0t53pzstock-5m005930:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjn80p8r10ivrmd4rssx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:55:00raw271,500원272,000원271,000원271,500원257,262
cmuku989u0p7i10iv4dps72gzstock-5m005930:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku989q0p7h10iv5cuvw8041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:50:00raw272,000원272,000원271,000원271,250원241,873
cmuku2pgp0p6810iv97le8gyhstock-5m005930:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pgb0p6710ivz2n80k4c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:45:00raw272,000원272,000원271,500원271,500원161,166
cmuktwc690p4w10iv4adp7k9ostock-5m005930:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc650p4v10iv33p1lezu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:40:00raw272,500원272,500원271,500원271,750원300,736
cmuktpuat0p3i10ivr3om4zcvstock-5m005930:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpuag0p3h10ivwqrkj93e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:35:00raw273,000원273,000원272,000원272,500원170,404
cmuktjeks0p2a10iv62y3vfkistock-5m005930:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:172026-09-28 14:40:17cmuktjekm0p2910ivw4p4335b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:30:00raw272,500원273,000원272,500원272,500원115,907
cmuktcyty0p1210ivho5qrxg2stock-5m005930:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyto0p1110ivxloaitxp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:25:00raw272,750원273,000원272,500원273,000원107,284
cmukt6ltg0ozu10iv691l6d1astock-5m005930:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lt30ozt10ivxrawxoh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:20:00raw272,500원273,000원272,000원272,750원195,846
cmukt05380oyg10iv34or8meistock-5m005930:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt052z0oyf10ivdl2v705z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:15:00raw273,250원273,500원272,500원272,750원154,857
cmukstor50oxa10ivvswi1m1mstock-5m005930:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstoqs0ox910ivduzlgpat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:10:00raw273,500원274,000원273,000원273,000원119,912
cmuksn8qs0ow010ivsh2g8j14stock-5m005930:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8qn0ovz10iv9mpf6omx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:05:00raw273,750원274,000원273,000원273,500원129,200
cmuksgwan0ouq10ivp41yb52tstock-5m005930:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwai0oup10iv0365n0kr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 14:00:00raw272,750원274,000원272,500원273,750원195,588
cmuksagng0otg10ivl2gybsfxstock-5m005930:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagn00otf10ivsdjxq90u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:55:00raw272,500원273,000원272,500원272,750원96,756
cmuks430f0os010ivo2gsn3jlstock-5m005930:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43090orz10ivyiz6cizf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:50:00raw272,500원273,000원272,500원272,500원103,344
cmukrxjd00oqs10iv9jjc28r4stock-5m005930:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjcp0oqr10iv5e82a3bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:45:00raw273,250원273,500원272,500원272,500원169,165
cmukrr3sv0opi10ivyq266d1kstock-5m005930:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:172026-09-28 13:50:17cmukrr3sq0oph10iv6f7x2qrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:40:00raw273,250원273,500원273,000원273,250원74,694
cmukrkp3h0oo610iv8j5k6olqstock-5m005930:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:182026-09-28 13:45:18cmukrkp3a0oo510iv7l3r9pxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:35:00raw274,000원274,000원273,000원273,250원174,784
cmukre9sg0omy10ivqbqclgwnstock-5m005930:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9rz0omx10iv5jz2nn9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:30:00raw273,750원274,000원273,000원274,000원162,786
cmukr7t970olq10ivgtm95hh2stock-5m005930:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7t8x0olp10ivctipp6ng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:25:00raw273,500원274,000원273,000원273,750원201,384
cmukr1e320oki10ivwnwv07x0stock-5m005930:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e2w0okh10ivklej979i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:20:00raw273,000원274,000원273,000원273,500원168,148
cmukqv1fh0oj610iv3ak1wutystock-5m005930:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1f60oj510iv88xn9shb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:15:00raw273,000원273,500원272,500원273,000원133,861
cmukqolcx0ohw10ivlnvy4txfstock-5m005930:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolct0ohv10ivert39m0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:10:00raw271,750원273,000원271,500원273,000원192,396
cmukqi3490ogm10ivrqj5orifstock-5m005930:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi33x0ogl10iv7c024hzg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:05:00raw272,000원272,000원271,500원271,500원104,024
cmukqbqht0ofa10ivmmbv9pi8stock-5m005930:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqho0of910ivo3zyl7pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 13:00:00raw271,750원272,000원271,500원271,500원121,483
cmukq58my0oe410iv1jnclcd8stock-5m005930:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58mt0oe310ivy2ccme1s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:55:00raw272,500원273,000원271,500원272,000원226,972
cmukpyxei0ocu10ivaynpqhwsstock-5m005930:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxde0oct10ivvtaznu171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:50:00raw273,000원273,500원272,500원272,500원142,069
cmukpseio0obg10ivk9yd5i73stock-5m005930:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpseik0obf10ivup2sion01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:45:00raw271,750원273,000원271,500원273,000원167,485
cmukplzeh0oaa10ivfc5matrgstock-5m005930:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplze60oa910iv5vle4wtx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:40:00raw272,000원272,000원271,500원272,000원107,413
cmukpfldv0o8y10ivy5bkdzbustock-5m005930:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfldl0o8x10ivug3lflpw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:35:00raw272,000원272,000원271,500원272,000원81,962
cmukp94830o7q10iv2tix65qhstock-5m005930:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp947y0o7p10ivjod62njs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:30:00raw272,000원272,500원271,500원271,750원149,753
cmukp2tsh0o6c10ivzym9o0wrstock-5m005930:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2trz0o6b10iv8v8o073t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:25:00raw272,250원272,500원272,000원272,250원146,914
4,863건 중 1,951–2,000← 이전40 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬