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
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
cmudk1uh10ldd10ivhz6vhkerstock-5m005930:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:182026-09-23 12:40:18cmudk1ugn0ldc10iv2x6pay6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:30:00raw283,000원283,000원282,500원283,000원53,825
cmudjvdy40lbz10ivxznxg7bhstock-5m005930:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjvdxt0lby10ivbw351nza1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:25:00raw282,750원283,500원282,500원283,000원180,549
cmudjoyym0lav10ivitb49csnstock-5m005930:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoyy90lau10ivtio81w5c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:20:00raw282,500원283,500원282,000원283,000원168,681
cmudjij870l9l10ivrwoatzkestock-5m005930:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij820l9k10iv28v3hl1n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:15:00raw282,500원283,000원282,000원282,000원160,210
cmudjc3jh0l8910ivrh9l0np4stock-5m005930:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3j60l8810iv51v7n0ux1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:10:00raw283,000원283,000원282,500원282,750원98,556
cmudj5o790l6z10iv8uvv7z4kstock-5m005930:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o750l6y10ivraz0ct2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:05:00raw283,000원283,000원282,500원283,000원84,903
cmudiz8zg0l5p10iv0h97m417stock-5m005930:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz8zb0l5o10ivdi0ka4o91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 12:00:00raw283,000원283,000원282,500원283,000원94,365
cmudisu5r0l4f10ivhcp7y3e7stock-5m005930:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu5g0l4e10iveo69twdy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:55:00raw282,500원283,000원282,250원283,000원171,410
cmudime2h0l3710ivszjes496stock-5m005930:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime280l3610ivxft43exv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:50:00raw282,250원282,500원282,000원282,500원91,167
cmudifyfa0l1t10ivvp19yb8cstock-5m005930:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyey0l1s10ivmzk9g6aq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:45:00raw281,750원282,500원281,500원282,250원143,032
cmudi9iqd0l0n10iv32957q0xstock-5m005930:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iq90l0m10ivlhqge6sm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:40:00raw282,000원282,000원281,500원282,000원70,568
cmudi32zc0kzb10ivw4c68fvustock-5m005930:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi32z80kza10ivl06ef9nw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:35:00raw282,000원282,000원281,500원282,000원99,746
cmudhwoys0ky310iv6paj5yp4stock-5m005930:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwoy90ky210iv0khx8ykj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:30:00raw282,000원282,000원281,500원282,000원66,610
cmudhq8b50kwp10ivjfpqigaqstock-5m005930:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8b10kwo10ivo4k2yjsc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:25:00raw281,500원282,500원281,500원281,750원142,063
cmudhjsl90kvf10ivx09uj10wstock-5m005930:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsky0kve10ivfa2rwegi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:20:00raw281,500원282,000원281,500원281,500원83,939
cmudhddo60ku910ivmeamat6istock-5m005930:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddnv0ku810ivjeh5hp4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:15:00raw282,000원282,000원281,500원281,500원104,177
cmudh6xww0ksz10ivgiimcj10stock-5m005930:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xwm0ksy10ivk88l79il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:10:00raw281,500원282,000원281,000원281,750원121,007
cmudh0jix0krp10ivk505sqw5stock-5m005930:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jis0kro10ivo804ye141
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:05:00raw282,250원282,500원281,500원281,500원101,689
cmudgu47e0kqb10iv0lgaegfdstock-5m005930:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4720kqa10iv7ddk1xzb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 11:00:00raw282,250원282,500원281,500원282,000원147,151
cmudgnnht0kp110ivpb8icqp6stock-5m005930:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnhn0kp010ivtcm3weur1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:55:00raw281,250원283,000원281,000원282,250원392,567
cmudgh8dl0kmj10ivqkj378ststock-5m005930:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8dh0kmi10ivcjoocdi41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:50:00raw282,000원282,500원281,000원281,500원312,438
cmudgh8db0kmh10ivlr1wr6qastock-5m005930:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8cv0kmg10ivzqtl30rh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:45:00raw282,500원283,000원282,000원282,250원228,297
cmudg4d6e0klb10ivlx9vc0yistock-5m005930:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d670kla10iv98x9s9vw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:40:00raw283,000원283,000원282,000원282,000원157,010
cmudfxxj70kk110ivzov36qdnstock-5m005930:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxir0kk010ivn2wiop751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:35:00raw283,000원283,000원282,500원282,750원80,514
cmudfrhni0kip10ivaay9waa0stock-5m005930:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhnd0kio10ivdx8bevuw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:30:00raw283,750원284,000원282,500원283,000원223,301
cmudfl2qb0khd10iv6fs93z4fstock-5m005930:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2q60khc10ivtsdxzc0j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:25:00raw284,000원284,500원283,500원283,750원234,365
cmudfemzk0kg510iv6bw1e67wstock-5m005930:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfemz70kg410iv6w80l5pt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:20:00raw284,500원284,500원284,000원284,000원206,336
cmudf879j0kex10iv6g6s7iedstock-5m005930:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87990kew10ivipzw3mqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:15:00raw283,750원284,500원283,500원284,250원266,275
cmudf1sb10kdn10ivgxe8m1fastock-5m005930:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sax0kdm10iv9t7pwrr31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:10:00raw283,750원284,000원283,500원284,000원112,121
cmudevcl20kcd10iv21up6f75stock-5m005930:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevckr0kcc10ivey887ru41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:05:00raw283,250원284,000원283,000원283,750원149,762
cmudeowur0kb310ivad10bb6bstock-5m005930:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowum0kb210ivbqhsfj1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 10:00:00raw283,250원283,500원282,500원283,250원225,858
cmudeiib60k9r10ivx2asv2b1stock-5m005930:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiib10k9q10ivhcho9pjf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:55:00raw283,500원284,000원282,500원283,250원450,773
cmudec3t70k8j10iv7dejy86dstock-5m005930:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3sv0k8i10ivdm2ruyt61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:50:00raw283,750원284,000원283,500원283,500원209,892
cmude5mhd0k7510iveozbl68cstock-5m005930:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mh30k7410ivglm17ld41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:45:00raw284,750원285,000원283,500원283,750원505,682
cmuddz7iu0k5x10ivzbf7aq42stock-5m005930:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7ip0k5w10ivohgj0hvy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:40:00raw284,500원285,000원284,250원285,000원400,207
cmuddsrst0k4l10ivm6khnrnsstock-5m005930:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrsk0k4k10ivyx47gfb51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:35:00raw284,000원284,500원283,500원284,500원393,186
cmuddmc5j0k3f10ivfw2u2wx0stock-5m005930:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc5f0k3e10ivpt41iur51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:30:00raw284,500원284,500원284,000원284,000원152,011
cmuddfzbd0k2510iv49c5cjydstock-5m005930:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzb30k2410ivb6pmuai51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:25:00raw283,750원284,500원283,500원284,000원328,100
4,897건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬