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
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
cmuattblk0gm310iv6qjv6d56stock-5m005930:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbl80gm210ive2l8rr681
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:40:00raw273,000원273,500원272,500원273,000원200,201
cmuatmvwe0gkr10ivn0vmy5avstock-5m005930:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvwa0gkq10ivyl3xt0m31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:35:00raw273,000원273,500원272,500원272,500원191,336
cmuatgg7n0gjh10ividet61jrstock-5m005930:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg6s0gjg10iv9jjntsxx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:30:00raw272,250원273,500원272,000원273,000원269,214
cmuata0820gi910ivlewgg4o7stock-5m005930:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata07x0gi810iviiau4esa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:25:00raw272,500원273,000원272,000원272,250원207,563
cmuat3m540ggx10iv25065tn1stock-5m005930:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m4y0ggw10iv5ol4pukd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:20:00raw273,000원273,500원272,500원272,500원165,391
cmuasx5r60gfr10iv73ny32qzstock-5m005930:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5qh0gfq10ivdi8ehdm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:15:00raw273,000원273,500원272,500원272,500원317,449
cmuasqrg20geh10ivq1f48abwstock-5m005930:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrfy0geg10iv6uesecnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:10:00raw273,500원273,750원273,000원273,500원152,140
cmuaska4x0gcz10ivbop0lkefstock-5m005930:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska3q0gcy10iv90pofsfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:05:00raw273,250원274,000원273,000원273,500원238,867
cmuasdv4n0gbt10iv8mi4cp3lstock-5m005930:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv4j0gbs10ivk4d5k9ok1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:00:00raw273,750원274,000원273,000원273,250원204,936
cmuas7g430gan10ivb38wcrdbstock-5m005930:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g3z0gam10iv0wr1xns01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:55:00raw273,750원274,000원273,500원273,500원151,716
cmuas12cs0g9910iv3glid7hlstock-5m005930:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12cf0g9810iv40p2kk5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:50:00raw274,250원274,500원273,500원273,750원261,249
cmuarukr40g8110iv95z62dp4stock-5m005930:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukqz0g8010iv14au6cfc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:45:00raw274,500원274,500원274,000원274,500원131,942
cmuaro5wr0g6t10ivq5vipy8lstock-5m005930:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:182026-09-21 13:50:18cmuaro5wn0g6s10iv6g0n0sue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:40:00raw274,500원274,500원274,000원274,250원137,537
cmuarhrfc0g5h10ivvsf0px0pstock-5m005930:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrf10g5g10ivmu6heilr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:35:00raw274,500원274,500원274,000원274,250원134,254
cmuarbbez0g4910ivt0e5hu97stock-5m005930:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbeu0g4810ivohr08nbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:30:00raw274,750원275,000원274,000원274,500원175,482
cmuar4un80g2x10ivzd94qwcystock-5m005930:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4umx0g2w10ivurecehjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:25:00raw274,250원275,000원274,000원274,500원449,991
cmuaqyfir0g1j10iv86tunz8wstock-5m005930:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfim0g1i10iv0lx7j5jc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:20:00raw274,250원274,500원274,000원274,500원173,790
cmuaqrz780g0b10ivk814hmb9stock-5m005930:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz730g0a10iv456un21m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:15:00raw273,750원274,500원273,500원274,500원249,115
cmuaqll8l0fz110iv20h1cfd3stock-5m005930:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll8b0fz010ivknbun52z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:10:00raw274,000원274,000원273,500원273,750원94,281
cmuaqf4q10fxv10ivwkizlhqdstock-5m005930:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:172026-09-21 13:15:17cmuaqf4px0fxu10iv0kx4go5s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:05:00raw274,000원274,500원273,500원274,000원199,912
cmuaq8pk70fwj10ivqxfdawzsstock-5m005930:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pjm0fwi10iv82gbkwu11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:00:00raw274,000원274,500원273,500원274,000원254,559
cmuaq29ti0fvb10iv3jrfbclbstock-5m005930:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29td0fva10ivxmzxe53p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:55:00raw273,750원274,000원273,500원273,500원113,972
cmuapvu610ftz10iv7p4ndcnbstock-5m005930:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu5n0fty10ivvi9prujm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:50:00raw273,750원274,500원273,500원273,750원340,855
cmuappedw0fsr10ivrb44b9z6stock-5m005930:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappedl0fsq10ivh3a54w5l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:45:00raw273,500원274,000원273,500원273,750원171,783
cmuapizfm0frd10iv6gpye15ystock-5m005930:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizfh0frc10ivmc02zxws1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:40:00raw273,250원274,000원273,000원273,500원149,367
cmuapcjyl0fq310ivo2q7e8nostock-5m005930:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjya0fq210ivcsfh2igz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:35:00raw273,500원274,000원273,000원273,500원163,772
cmuap64qg0fot10ivtfnymzzostock-5m005930:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64qb0fos10ivh149l6231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:30:00raw273,750원274,000원273,000원273,500원334,281
cmuaozp3k0fnn10ivfqlt6vgrstock-5m005930:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp3f0fnm10iv65rrzk0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:25:00raw273,750원274,000원273,000원273,750원261,945
cmuaotb2w0fmb10ivvutsvuwqstock-5m005930:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb2l0fma10ivs5f0t2k81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:20:00raw274,000원274,000원273,500원273,750원179,478
cmuaomtlm0fkx10ivwjnabhcnstock-5m005930:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtlc0fkw10ivlm85encx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:15:00raw273,500원274,000원273,000원273,750원220,714
cmuaogeom0fjp10ivqd16jbngstock-5m005930:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogenn0fjo10ivh17abra31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:10:00raw273,250원273,500원273,000원273,500원168,128
cmuao9yxb0fih10ivzqc5q91vstock-5m005930:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:172026-09-21 12:15:17cmuao9yx10fig10ivw6y58jwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:05:00raw273,000원273,500원272,500원273,000원207,776
cmuao3j6i0fh710ivali0zi18stock-5m005930:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j670fh610ivfio3iifk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:00:00raw272,750원273,500원272,500원272,750원362,899
cmuanx4810ffv10ivkgpngn15stock-5m005930:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx47n0ffu10ivu8fwrd7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:55:00raw272,500원273,000원272,500원272,750원137,494
cmuanqojs0fel10ivxsfgvy1cstock-5m005930:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:172026-09-21 12:00:17cmuanqojo0fek10ivlcan7jj21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:50:00raw272,500원273,000원272,500원272,500원136,671
cmuank8ya0fd910ivzz7ogj6rstock-5m005930:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank8y50fd810ivykeu5euz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:45:00raw272,500원273,000원272,000원272,750원344,355
cmuandt2v0fc110ivdn3taevistock-5m005930:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt2q0fc010ivkfilmrjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:40:00raw272,250원272,500원271,500원272,500원168,865
cmuan7e4v0fav10ivcs82mp3estock-5m005930:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e4f0fau10iv4d3mmmre1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:35:00raw271,500원272,500원271,500원272,250원188,803
cmuan0ydy0f9j10ive761rm8vstock-5m005930:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0ydt0f9i10ivamnc4omq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:30:00raw272,000원272,500원271,500원271,500원126,325
cmuamuio90f8b10ivk6cxaimistock-5m005930:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuio20f8a10ivfaei3d7i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:25:00raw271,750원272,500원271,500원272,000원199,976
cmuamo5sj0f7110ivgfviaqi8stock-5m005930:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5s10f7010iv2s3wutcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:20:00raw271,500원272,500원271,500원271,750원131,302
cmuamhnze0f5r10ivnlhwrfdcstock-5m005930:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamhnz90f5q10ivsmdxeywy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:15:00raw271,750원272,500원271,500원272,000원218,929
cmuamb8y10f4h10ivccardgeqstock-5m005930:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8xw0f4g10iv05t2hh741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:10:00raw271,500원272,500원271,500원271,750원261,226
cmuam4x310f3310ivgeotd79lstock-5m005930:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:222026-09-21 11:15:23cmuam4x2m0f3210ivnoju1fd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:05:00raw271,500원272,000원271,000원271,500원139,329
cmualydqi0f1x10ivxopk3tzrstock-5m005930:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:172026-09-21 11:10:17cmualydqd0f1w10iv3ajnhjoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:00:00raw271,250원272,000원270,500원271,500원241,169
cmualrxvg0f0j10ivj7jio8alstock-5m005930:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxv60f0i10iv8yw1satn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:55:00raw271,750원272,000원270,500원271,000원210,518
cmuallnod0ez910ivtda5w044stock-5m005930:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnnt0ez810iv88ppednq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:50:00raw271,750원272,000원271,500원271,750원80,264
cmualf36h0ey310ivtjwmnlc1stock-5m005930:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf36d0ey210iv7uu39ek61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:45:00raw272,000원272,500원271,500원272,000원492,874
cmual8op30ewp10iv71ffiqhnstock-5m005930:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oos0ewo10iviyspwwdt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:40:00raw271,500원272,000원271,500원271,750원119,572
4,902건 중 2,251–2,300← 이전46 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬