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
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
cmukow9jo0o5610ivqg3p00hfstock-5m005930:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9jk0o5510iv95q1j6i91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:20:00raw272,000원272,500원271,500원272,250원135,646
cmukopwk20o3w10ivyy6qa6v9stock-5m005930:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwjy0o3v10iva1w3kfde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:15:00raw272,000원272,500원271,500원272,000원170,420
cmukojf5u0o2k10ivyc3vojo3stock-5m005930:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf5c0o2j10ivdgc7bbpy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:10:00raw272,000원272,500원271,500원272,250원213,205
cmukocxk30o1810ivvir3rirnstock-5m005930:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxjt0o1710ivv1cetmue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:05:00raw272,500원272,500원272,000원272,250원143,958
cmuko6hss0o0010ivxcs5klgnstock-5m005930:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hsn0nzz10iv3blazkt61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 12:00:00raw272,250원273,000원271,500원272,500원402,684
cmuko047o0nys10ivcuvr5933stock-5m005930:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:192026-09-28 12:05:19cmuko047c0nyr10ivv9lys0qy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:55:00raw272,500원272,750원272,000원272,000원269,456
cmukntn5u0nxg10ivpiky0nltstock-5m005930:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:17cmukntn5j0nxf10ivcn6tqxs51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:50:00raw273,000원273,000원272,500원272,750원128,568
cmuknn84q0nw810ivd4ps716tstock-5m005930:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn84a0nw710iviyrx4lic1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:45:00raw273,000원273,500원272,500원273,000원115,824
cmukngsgd0nus10ivyi1ynq80stock-5m005930:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsg60nur10iv8jm1h5111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:40:00raw273,250원273,500원272,500원272,500원152,142
cmuknacq30ntk10ivdou208zwstock-5m005930:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacps0ntj10ivypox6qii1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:35:00raw272,500원273,500원272,500원273,250원126,672
cmukn3x0i0ns610ivu40ebi78stock-5m005930:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x0d0ns510ivmxinsm9y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:30:00raw273,250원273,500원272,500원272,500원147,653
cmukmxhb30nr010ivhkzhu8vxstock-5m005930:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhas0nqz10iv455fi33k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:25:00raw273,500원273,500원273,000원273,500원107,894
cmukmr2h70nps10ivgo20bt7astock-5m005930:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2gv0npr10ivy917tmjl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:20:00raw273,000원273,500원273,000원273,000원151,359
cmukmkmzx0nok10ivop43g8ufstock-5m005930:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkmzs0noj10iv1dj7cqak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:15:00raw274,250원274,500원273,000원273,000원467,722
cmukme6wb0nn410iv0608jaa4stock-5m005930:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6w10nn310ivlyhoqwfk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:10:00raw274,500원275,000원274,000원274,500원163,793
cmukm7sd80nlw10iv4mbiypg3stock-5m005930:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7scq0nlv10ivxzzg8qxp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:05:00raw274,500원275,000원274,000원274,250원135,622
cmukm1c7p0nko10ivq0mkuclcstock-5m005930:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c7k0nkn10ivjfzaawlk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 11:00:00raw274,750원275,000원274,000원274,750원189,380
cmukluwk40njg10ivnqfadtwpstock-5m005930:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwju0njf10ivbwmowjry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:55:00raw274,500원275,000원274,500원274,750원100,042
cmuklokg10ni210ivsxcpb3oustock-5m005930:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokfo0ni110ivmtbotflz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:50:00raw274,750원275,500원274,000원275,000원257,358
cmukli1sp0ngw10iv5v3elqpistock-5m005930:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1sl0ngv10ivwd4ncx7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:45:00raw275,250원275,500원274,500원274,500원163,236
cmukli1se0ngu10ivfk4nm57vstock-5m005930:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1s90ngt10ivun6gnl2p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:40:00raw276,250원276,500원275,000원275,000원144,319
cmukl57y40nec10ivc98c2329stock-5m005930:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57xs0neb10ivyf9noc4p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:35:00raw277,000원277,000원275,500원276,250원187,159
cmukkyrfn0nd210ivg0xhaqxbstock-5m005930:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrff0nd110iv0ab89vdk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:30:00raw275,750원277,000원275,500원277,000원274,213
cmukkscea0nbk10iv4roxcjfgstock-5m005930:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksce60nbj10iv5iny665l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:25:00raw274,000원276,000원274,000원276,000원255,059
cmukklx8e0nae10iv202alxv3stock-5m005930:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx7k0nad10iva7ghalwn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:20:00raw274,250원274,500원274,000원274,500원123,478
cmukkfgzl0n9610ivv4gs014jstock-5m005930:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfgzb0n9510ivr1xqkc351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:15:00raw275,250원275,250원274,000원274,500원364,616
cmukk91e00n7u10ivjb4ai3ofstock-5m005930:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91di0n7t10ivy9ynpku81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:10:00raw276,250원276,250원275,000원275,250원316,965
cmukk2ljq0n6m10ivnp0kfuf2stock-5m005930:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2ljg0n6l10ivumyyoptu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:05:00raw276,250원276,500원275,000원276,250원367,234
cmukjw7hr0n5e10ivl4fasuplstock-5m005930:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7hh0n5d10ivq0oxcm3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 10:00:00raw276,000원277,000원276,000원276,250원234,165
cmukjpqv40n4010ivix6k1fwrstock-5m005930:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqus0n3z10iv6kvbfkbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:55:00raw276,000원277,000원275,500원276,500원243,569
cmukjjbac0n2s10iv4rep0bvwstock-5m005930:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjba30n2r10iv0igyxvpg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:50:00raw277,250원277,500원276,000원276,500원400,986
cmukjcw7o0n1e10ivlyd2tioistock-5m005930:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw7e0n1d10iv7b2jozfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:45:00raw277,750원278,500원277,000원277,250원318,413
cmukj6gr40n0410iv75p9w17rstock-5m005930:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gqz0n0310ivy77wl5431
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:40:00raw279,000원279,500원277,000원278,000원612,912
cmukj00qm0myy10ivjtr8mng6stock-5m005930:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00qi0myx10iv8fwycsvl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:35:00raw279,500원280,000원279,000원279,000원285,282
cmukitlsi0mxq10iv533j5vhastock-5m005930:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitls80mxp10ivyzt5ops01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:30:00raw282,000원282,000원279,500원280,000원370,920
cmukin6270mwg10ivib20rhtsstock-5m005930:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin61g0mwf10iv6hl2r0ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:25:00raw282,500원282,500원280,500원281,750원443,725
cmukigrz60mv210iv9z63f6lqstock-5m005930:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigrz20mv110ivsri3l6i71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:20:00raw282,500원283,000원282,000원282,500원217,838
cmukiabdf0mtu10ivka1i8mqjstock-5m005930:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabd30mtt10iv3s9o08rb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:15:00raw282,250원283,000원282,000원282,500원276,975
4,875건 중 2,001–2,050← 이전41 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬