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
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
cmuki3vsj0msk10ivz8ql2tqcstock-5m005930:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:172026-09-28 09:20:17cmuki3vsd0msj10ivqp2xvjwn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:10:00raw283,750원284,000원282,000원282,250원442,552
cmukhxfwk0mr810ivewcot9i5stock-5m005930:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfwg0mr710iv9smj8oxa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:05:00raw284,250원285,500원283,500원283,750원397,432
cmul0o9ye0piy10ivkvbltba2stock005930:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0o9y30pix10ivhww9ookf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-28 09:00:00raw284,500원285,500원270,000원270,500원20,515,359
cmukhr1gv0mq210ivnj1agw15stock-5m005930:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1gj0mq110ivflitl7fw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-28 09:00:00raw284,500원285,000원283,500원284,250원1,598,951
cmudqhbb50mnd10ivty7shz0nstock-5m005930:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhba70mnc10ivi1ggmphm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:30:00raw284,500원284,500원284,500원284,500원0
cmudqavfx0mm110iv3vdrrj79stock-5m005930:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavfr0mm010ivicvc20ll1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:25:00raw284,500원284,500원284,500원284,500원0
cmudq4fp80mkr10ivks4kpg0nstock-5m005930:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fp30mkq10ivvjxhj51d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:20:00raw284,500원284,500원284,500원284,500원0
cmudpy0qy0mjh10ivauwqprrlstock-5m005930:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0qm0mjg10ivyqdwmpsy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:15:00raw285,000원285,500원284,500원284,500원677,078
cmudprl2r0mi910ivu0mo4rrdstock-5m005930:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl2e0mi810ivumcrh9ht1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:10:00raw284,750원285,000원284,500원285,000원270,386
cmudpl5bn0mgz10ivz30capcwstock-5m005930:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5ba0mgy10iv9ejqf5b21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:05:00raw284,000원285,000원283,750원284,500원356,417
cmudpeqfr0mfr10iv4vj172ksstock-5m005930:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqfm0mfq10iv63yskcum1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 15:00:00raw284,000원284,250원283,500원284,000원216,201
cmudp8an20meh10ivoewp1ecfstock-5m005930:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8amy0meg10ivipyu95h51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:55:00raw284,250원285,000원284,000원284,250원277,175
cmudp1zgl0mcz10ivmfvfh0ctstock-5m005930:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zga0mcy10ivn70e33ca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:50:00raw284,500원285,000원284,000원284,500원628,985
cmudovf730mbv10iva7suvmpqstock-5m005930:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovf6t0mbu10iv92osvmct1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:45:00raw284,000원284,500원284,000원284,500원115,859
cmudop08w0maj10ivhgsqs7amstock-5m005930:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:172026-09-23 14:50:17cmudop08l0mai10ivytes0jt71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:40:00raw284,000원284,500원284,000원284,000원181,320
cmudoikk80m9d10ivva31fjymstock-5m005930:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikjy0m9c10ivu6jrz5ng1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:35:00raw284,500원284,500원284,000원284,500원122,882
cmudoc52u0m7z10ivo3hcfjeastock-5m005930:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc52q0m7y10ivxh4ayfn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:30:00raw284,250원284,500원284,000원284,000원120,928
cmudo5pup0m6p10iv5w8s7oo7stock-5m005930:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pul0m6o10ivfxqfyyfs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:25:00raw284,000원284,500원283,500원284,000원195,072
cmudnza4f0m5f10iv2fmt5pt3stock-5m005930:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza430m5e10ivr4jmgas61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:20:00raw284,250원284,500원283,500원284,000원199,613
cmudnsuel0m4110iv2i3lcyegstock-5m005930:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsueb0m4010ivfxwe2yu01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:15:00raw284,000원284,500원283,750원284,000원342,362
cmudnmfor0m2z10iv3jekzpw5stock-5m005930:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfom0m2y10ivwt5b19v71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:10:00raw284,000원284,500원283,500원284,000원354,090
cmudnfzsp0m1n10ivrt2m5382stock-5m005930:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:172026-09-23 14:15:17cmudnfzry0m1m10ivvh7f9g3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:05:00raw284,000원284,000원283,500원284,000원103,652
cmudn9k0d0m0b10ivvsq6z8slstock-5m005930:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k090m0a10ivioez6kim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 14:00:00raw283,750원284,000원283,500원283,750원101,532
cmudn35290lz510iv5cc89hgjstock-5m005930:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35250lz410ivdphjuvy91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:55:00raw283,500원284,000원283,500원284,000원99,947
cmudmwso60lxt10iv3gyykfvhstock-5m005930:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsnw0lxs10ivwpebk9hn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:50:00raw283,750원284,000원283,500원283,500원97,729
cmudmq9re0lwl10ivfhgvc450stock-5m005930:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9ra0lwk10iv55858ab41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:45:00raw283,750원284,000원283,500원284,000원80,936
cmudmjv190lv910iv1jpkxaf8stock-5m005930:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv0z0lv810ivl39ortg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:40:00raw284,000원284,000원283,500원283,750원73,253
cmudmdezc0ltx10ivfayjiaskstock-5m005930:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:172026-09-23 13:45:17cmudmdeyv0ltw10ivj6r5trgv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:35:00raw283,750원284,500원283,500원284,000원260,410
cmudm701b0lsn10ivpez4wg1hstock-5m005930:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm70140lsm10ivf13481m41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:30:00raw283,750원284,000원283,500원284,000원83,049
cmudm0jqx0lr910iv52gopn3rstock-5m005930:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jqn0lr810ivhcspgkvq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:25:00raw283,750원284,000원283,000원283,500원202,298
cmudlu4nf0lq710ivluiwov0ostock-5m005930:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4nb0lq610ivolw6lal81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:20:00raw283,250원284,000원283,000원283,750원196,263
cmudlnoug0lox10ivs5miwh5hstock-5m005930:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnou40low10ivw2csmx891
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:15:00raw284,000원284,000원283,000원283,500원177,505
cmudlh9470lnn10ivp0rh7cagstock-5m005930:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh93z0lnm10iv5e0rsbbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:10:00raw284,250원284,500원283,500원283,500원199,140
cmudlavog0lmb10ivodkzfncystock-5m005930:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavoc0lma10iv34yfozg91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:05:00raw283,250원284,500원283,000원284,250원500,748
cmudl4f5f0ll110ivkfyt2hx1stock-5m005930:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f540ll010ivyn6rkb511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 13:00:00raw283,250원283,500원283,000원283,500원90,114
cmudkxyzo0ljn10ivov7p2rwlstock-5m005930:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxyzj0ljm10ivo4wyx9nr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:55:00raw283,500원284,000원283,000원283,250원242,974
cmudkrkqv0lih10ivdy6to28istock-5m005930:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkqq0lig10ivm8ts3ilh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:50:00raw283,000원283,500원283,000원283,500원103,570
cmudkl4hx0lh510ivvufygjabstock-5m005930:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4h90lh410ivtbuy71rc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:45:00raw283,500원283,500원283,000원283,500원116,163
cmudkeok10lfv10iv1qbygu3dstock-5m005930:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeojx0lfu10ivjyl3sl7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:40:00raw283,250원283,500원283,000원283,500원120,220
cmudk89cp0lel10ivws8vzjvqstock-5m005930:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89ce0lek10ivy6xu9wqg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:35:00raw283,000원283,500원282,500원283,250원91,342
4,885건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬