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
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
cmudd9kz40k0t10ivns8hfvlxstock-5m005930:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9kys0k0s10ivksi85tx81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:20:00raw283,500원284,000원283,000원283,750원256,762
cmudd31p40jzj10iv3bawmvxvstock-5m005930:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31ot0jzi10ivuzpvr6yz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:15:00raw284,000원284,500원283,000원283,500원270,746
cmudcwo820jyb10iv6t17jj0cstock-5m005930:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo7q0jya10ivmud7eyet1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:10:00raw283,750원284,500원283,500원284,500원470,235
cmudcq70h0jwx10ivwbdn15xlstock-5m005930:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq70c0jww10iv03op7t8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:05:00raw284,000원284,500원283,000원283,750원565,225
cmudvh0xc0mol10ivb2830terstock005930:202609232026-09-23dayperiod2026-09-23 18:00:022026-09-23 18:00:02cmudvh0x10mok10iv3o19r1bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-23 09:00:00raw284,500원285,500원281,000원285,500원18,919,495
cmudcjskw0jvr10iv6dfjem7mstock-5m005930:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjskl0jvq10ivfl0cqenl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:00:00raw284,500원285,000원283,500원284,500원1,290,301
cmucb1g8w0jt410ivxouikkh2stock-5m005930:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1g8r0jt310iv68h4n8e51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:30:00raw277,500원277,500원277,500원277,500원0
cmucav0iu0jrq10ivrtotd806stock-5m005930:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0iq0jrp10ivwpxi3vbq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:25:00raw277,500원277,500원277,500원277,500원0
cmucaolld0jqg10ivhazml1tjstock-5m005930:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaoll20jqf10ivsrvgvml71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:20:00raw277,500원277,500원277,500원277,500원0
cmucai5uw0jp610ivj9r1dbnsstock-5m005930:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5uq0jp510iv8j6v0hpc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:15:00raw278,000원278,000원277,500원278,000원161,986
cmucabqmi0jnw10ivcn0kcmi6stock-5m005930:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqlf0jnv10iv3w275w9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:10:00raw278,000원278,000원277,000원278,000원194,183
cmuca5b8e0jmm10ivjgxcmcq0stock-5m005930:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b890jml10iv20n7onhm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:05:00raw276,500원278,000원276,500원278,000원133,649
cmuc9yvgn0jle10ivgghzop52stock-5m005930:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvgc0jld10ivnjhq11571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:00:00raw277,250원278,000원276,500원277,000원158,413
cmuc9sfu00jk410iv344wo6osstock-5m005930:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sftv0jk310ivke09yulj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:55:00raw277,500원278,500원277,000원277,250원201,947
cmuc9lzzv0jiw10ivaipcwejestock-5m005930:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9lzzq0jiv10ivpzzorbgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:50:00raw277,250원278,500원277,000원277,500원214,210
cmuc9fm8s0jhm10ivb9a1xyijstock-5m005930:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fm8g0jhl10ivgt8dclry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:45:00raw276,000원277,500원275,500원277,500원225,235
cmuc995c90jga10ivql7w5cacstock-5m005930:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995bz0jg910iv1sd799on1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:40:00raw276,250원277,000원275,000원275,750원274,428
cmuc92pmp0jey10ivyecsr830stock-5m005930:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pmf0jex10ivade16k431
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:35:00raw275,500원277,000원275,500원276,500원269,704
cmuc8wan30jdo10ivulgw634ystock-5m005930:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wamr0jdn10iviyl66h8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:30:00raw276,000원276,000원274,500원275,500원293,157
cmuc8pux60jci10iv2hgvkw2mstock-5m005930:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pux10jch10iv2stxp9nt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:25:00raw275,250원276,000원274,500원276,000원402,959
cmuc8jf7j0jb810ivxzumad9wstock-5m005930:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf7f0jb710ivui9jfig21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:20:00raw276,000원277,000원275,000원275,250원449,813
cmuc8d09m0j9s10ivpb4s5lm9stock-5m005930:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d08q0j9r10iveptvtk2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:15:00raw277,500원278,000원275,500원275,750원311,842
cmuc86kiq0j8m10ivfe9x0t4mstock-5m005930:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kim0j8l10ivoainadae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:10:00raw278,000원278,500원277,000원277,500원187,296
cmuc804su0j7e10ivpudw5nlpstock-5m005930:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804so0j7d10ivu3ttiauk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:05:00raw277,500원278,750원277,250원278,000원213,397
cmuc7tpu30j6210ivh4kxlkqcstock-5m005930:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tptq0j6110ivnevv6n2l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:00:00raw276,750원278,000원276,750원277,750원224,627
cmuc7na4v0j4u10iv8iwbcx33stock-5m005930:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na4l0j4t10iv4dw14x4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:55:00raw277,750원278,500원276,500원276,750원303,701
cmuc7gwbl0j3i10ivdb3fa8txstock-5m005930:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:192026-09-22 14:00:20cmuc7gwbh0j3h10iv134f3uft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:50:00raw278,500원278,500원277,500원277,500원232,790
cmuc7agz40j2a10ivixtg2833stock-5m005930:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7agys0j2910ivb87tmyhn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:45:00raw279,000원279,500원278,000원278,000원320,946
cmuc740yw0j0y10iv10z3ayz8stock-5m005930:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc740ym0j0x10ivnzlsj8fb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:40:00raw279,500원279,500원279,000원279,250원120,461
cmuc6xjzl0izq10ivir6vd4s9stock-5m005930:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xjza0izp10iv7u4evg9p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:35:00raw279,500원280,000원279,000원279,250원250,307
cmuc6r7qx0iyg10ivq9qj2cn1stock-5m005930:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7qt0iyf10ivt9se5bj71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:30:00raw280,000원280,000원279,500원279,500원87,268
cmuc6kppo0ix610ivnwk8kzt2stock-5m005930:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kppk0ix510ivlymbkw0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:25:00raw280,000원280,500원279,500원280,000원164,836
cmuc6edpp0ivu10ivqic5fghostock-5m005930:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:222026-09-22 13:30:22cmuc6edp80ivt10ivu178bbu71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:20:00raw280,000원280,500원279,500원279,500원195,539
cmuc67tvq0iuk10ivxrlyls49stock-5m005930:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tvl0iuj10ivtyee7y0n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:15:00raw280,000원280,500원279,500원279,750원242,243
cmuc61ewv0itc10iv5joonu9sstock-5m005930:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:172026-09-22 13:20:17cmuc61ewr0itb10ivchbywjaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:10:00raw280,500원281,000원280,000원280,000원165,054
cmuc5v2rk0iry10ivdcyrfuogstock-5m005930:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2r80irx10ivwz3u6h9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:05:00raw280,750원281,000원280,500원281,000원148,990
cmuc5ojgt0iqo10iveltkk40tstock-5m005930:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojgn0iqn10ivarwpbckq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:00:00raw280,750원281,500원280,500원281,000원151,248
cmuc5i51s0ipe10iv8dvspxtqstock-5m005930:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i51a0ipd10ivbv55kiwj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:55:00raw281,250원281,250원280,000원280,750원238,445
cmuc5bpas0io410iv93kqqz7rstock-5m005930:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpan0io310ivo0cictt01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:50:00raw281,500원282,000원281,000원281,250원168,236
cmuc559300imy10ivqwyx4clxstock-5m005930:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5592p0imx10ivqy2mtdkx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:45:00raw281,250원281,500원281,000원281,500원86,645
cmuc4yxcu0ilk10ivp0kps9r8stock-5m005930:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxcb0ilj10ivcp5hqnrv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:40:00raw281,750원282,000원281,000원281,250원145,786
cmuc4sen10ika10ivmt5o3736stock-5m005930:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4semw0ik910ivyqu37xg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:35:00raw281,250원282,000원281,250원281,750원155,521
cmuc4lzl80ij210ivr7tq5zfistock-5m005930:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzku0ij110ivexqgbs581
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:30:00raw281,250원282,000원281,000원281,250원179,787
cmuc4fljr0ihs10ivuctpu0y4stock-5m005930:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4fljg0ihr10ivni0dpaoo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:25:00raw281,500원281,500원281,250원281,250원87,043
cmuc4977n0igg10ivnju14euystock-5m005930:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4977i0igf10iv2hm6lqva1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:20:00raw281,000원281,500원281,000원281,500원97,235
cmuc42ogm0ifa10iv0d6tgwwustock-5m005930:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ogi0if910ivbf1uo3d91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:15:00raw281,250원281,500원281,000원281,250원107,282
4,901건 중 2,151–2,200← 이전44 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬