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
cmuc3w9b50ids10ivtaen75vgstock-5m005930:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9b10idr10ivjs6h10hj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:10:00raw280,750원281,500원280,750원281,000원180,660
cmuc3ptkq0ick10ivezxyka1ustock-5m005930:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptkf0icj10ivf5uin2li1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:05:00raw281,000원281,500원280,500원281,000원104,259
cmuc3jdum0ibg10ivio1mbtzfstock-5m005930:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jduc0ibf10ivx691mmc31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:00:00raw280,500원281,500원280,500원281,500원289,855
cmuc3cy4z0ia410iv0ro10179stock-5m005930:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy4n0ia310ivdxkfgtr81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:55:00raw280,500원281,000원280,250원280,750원166,635
cmuc36j5v0i8w10ivrvfbfddmstock-5m005930:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j5p0i8v10ivnos0fg741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:50:00raw280,500원280,500원280,000원280,500원111,417
cmuc304c90i7m10iv6p7332k0stock-5m005930:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304bz0i7l10iv59t0g4np1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:45:00raw280,500원280,500원280,000원280,000원119,204
cmuc2tpvu0i6a10iv8jiem6xvstock-5m005930:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpvq0i6910ivrvpiuezc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:40:00raw280,000원280,500원279,750원280,500원157,710
cmuc2naf60i5210iv3qs17p1ostock-5m005930:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2naf10i5110iv3shkhr031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:35:00raw280,000원280,000원279,750원279,750원127,259
cmuc2gv5f0i3o10iv1nhc1oilstock-5m005930:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv560i3n10ivlookw4pz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:30:00raw279,750원280,000원279,500원279,750원79,114
cmuc2ae4k0i2i10ivsnhksnqdstock-5m005930:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae4f0i2h10iv6qqtbpiy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:25:00raw279,750원280,000원279,500원279,750원116,334
cmuc240r70i1810iv70cu7lepstock-5m005930:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240r20i1710ivny76mak61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:20:00raw279,250원280,000원279,000원279,750원170,877
cmuc1xlf60hzy10ivakr52spustock-5m005930:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlen0hzx10iv9eqbldn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:15:00raw279,250원279,500원279,250원279,500원91,753
cmuc1r2xn0hym10ivx9obfsizstock-5m005930:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2xh0hyl10ivtwq1ah3i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:10:00raw280,000원280,000원279,000원279,250원136,861
cmuc1kpcg0hxc10ivzbmnq5rxstock-5m005930:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpc30hxb10ivvmlhy7yu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:05:00raw279,750원280,000원279,500원280,000원122,164
cmuc1e8bu0hw210ivzmil7shsstock-5m005930:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8bk0hw110ivvj3nu9yd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:00:00raw279,500원280,000원279,250원280,000원150,788
cmuc17u1k0hum10ivhj0ebs4istock-5m005930:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u180hul10iv689ck1in1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:55:00raw279,250원280,000원279,000원279,500원162,979
cmuc11dlf0hte10ivtrjm3cpustock-5m005930:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dlb0htd10ivhhq7o3i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:50:00raw278,750원279,500원278,500원279,500원188,701
cmuc0uxvd0hs810ivkdxjkjs0stock-5m005930:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxv90hs710ivfbrrz48j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:45:00raw278,750원279,000원278,500원278,750원119,864
cmuc0oj6i0hqu10ivsectjnw6stock-5m005930:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj660hqt10iv1qbfjwjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:40:00raw279,250원279,500원278,500원278,750원205,723
cmuc0i3700hpo10ivzkcf9nd4stock-5m005930:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i36u0hpn10ivzdk5l8l21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:35:00raw279,250원279,500원279,000원279,000원93,513
cmuc0bnfz0hog10iv9u22hkltstock-5m005930:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnfu0hof10ivirx6z9jj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:30:00raw279,500원280,000원279,000원279,250원193,763
cmuc058kz0hn410iv84h2qxakstock-5m005930:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058ki0hn310ivx9ntgztr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:25:00raw279,500원280,000원279,500원279,500원65,971
cmubzysnd0hlw10iv92h2cecnstock-5m005930:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysn70hlv10iv87psh5811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:20:00raw279,000원280,000원279,000원279,500원172,096
cmubzsd2d0hkm10ivv4fuje8bstock-5m005930:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:172026-09-22 10:25:17cmubzsd1u0hkl10iviw6739bo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:15:00raw279,750원280,000원279,000원279,250원241,888
cmubzlxba0hj810ivr00bdrypstock-5m005930:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxb50hj710ivmzbg91vm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:10:00raw280,000원280,500원279,500원279,500원189,355
cmubzfhll0hi210ivylcpgm62stock-5m005930:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhl50hi110iv75y0dvaz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:05:00raw280,250원280,500원280,000원280,250원131,367
cmubz92n80hgq10ivdpswn67lstock-5m005930:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92n30hgp10ivl41i21j21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:00:00raw280,250원281,000원280,000원280,500원143,432
cmubz2mxt0hfg10iv23qb1lgistock-5m005930:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2mxp0hff10ivb2r72f331
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:55:00raw280,500원281,000원280,000원280,250원129,190
cmubyw9770he810ivwtgb8xf4stock-5m005930:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:192026-09-22 10:00:19cmubyw9630he710iv6uz7cpqj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:50:00raw280,500원281,000원280,250원280,750원181,028
cmubyps8q0hcy10ivphc5ogtistock-5m005930:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps8l0hcx10ivq6sww48n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:45:00raw281,250원281,500원280,000원280,500원220,439
cmubyjd810hbo10ivy4xt8hnkstock-5m005930:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd7p0hbn10ivx13cwo6q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:40:00raw281,500원282,000원281,000원281,500원203,909
cmubycwt10hac10ivtiky1afestock-5m005930:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwsv0hab10ivua05pmh31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:35:00raw281,250원282,000원281,000원281,500원195,162
cmuby6jvx0h9010iv1h56ld1jstock-5m005930:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jvp0h8z10ivfodfz39x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:30:00raw280,500원282,000원280,250원281,500원302,991
cmuby028t0h7u10ivz1dnqkc5stock-5m005930:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:172026-09-22 09:35:17cmuby028g0h7t10ivj1d4g0qg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:25:00raw280,250원281,000원279,500원280,750원384,466
cmubxtqrr0h6i10ivhb8g32dlstock-5m005930:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqrn0h6h10ivqckp5wlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:20:00raw281,000원281,250원280,000원280,000원318,070
cmubxn7g20h5a10ivoy7gjy2gstock-5m005930:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7fx0h5910iv38jb6la71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:15:00raw280,500원281,000원280,000원281,000원319,726
cmubxgwh80h4010iv5yv57m9cstock-5m005930:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwgr0h3z10ivrc12u9gu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:10:00raw281,500원281,500원280,500원281,000원259,936
cmubxaech0h2q10ivhshof5eqstock-5m005930:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaecc0h2p10iv9tmo8lvo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:05:00raw282,500원282,500원280,000원281,000원383,794
cmucg15v10juc10ivdrh2um71stock005930:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15uo0jub10iv88tm2w7f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-22 09:00:00raw283,000원283,500원271,500원276,000원17,461,716
cmubx41dv0h1g10iv663gq2hvstock-5m005930:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41d30h1f10ivuvthehtu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:00:00raw283,000원283,500원281,500원282,500원1,082,770
cmuavllii0gyt10iv0m8olcjrstock-5m005930:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllie0gys10ivd7aoejf41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:30:00raw273,500원273,500원273,500원273,500원0
cmuavf5sm0gxl10ivbxal3ssastock-5m005930:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5sf0gxk10ivtf2p5de81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:25:00raw273,500원273,500원273,500원273,500원0
cmuav8quk0gwb10ivy3uybwrpstock-5m005930:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qu90gwa10iv95pvijfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:20:00raw273,500원273,500원273,500원273,500원0
cmuav2b500gux10iv0mcze15istock-5m005930:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b4p0guw10iv7flcp0l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:15:00raw273,000원274,000원273,000원273,500원235,520
cmuauvve50gtr10ivtezdzreqstock-5m005930:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvve00gtq10ivtztvwnar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:10:00raw273,500원273,500원273,000원273,500원91,509
cmuaupgqe0gsd10ivti13pw48stock-5m005930:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgpt0gsc10ivdm6d3l7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:05:00raw272,500원273,500원272,500원273,000원376,344
cmuauj0rm0gr910ivqek0f0wpstock-5m005930:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0rf0gr810iv5b6z4r991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:00:00raw272,750원273,000원272,500원272,500원66,061
cmuaucl1l0gpt10ivg7wx0yplstock-5m005930:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl1f0gps10ivm4ypro8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:55:00raw273,000원273,500원272,250원272,750원214,836
cmuau683n0gol10iv4c0pkzrostock-5m005930:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68300gok10iv4dx0xl931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:50:00raw273,250원273,500원273,000원273,500원91,469
cmuatzqca0gnd10iv6v0hr1fwstock-5m005930:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqc00gnc10iv86z02w5r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:45:00raw273,000원273,500원273,000원273,000원134,638
4,901건 중 2,201–2,250← 이전45 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬