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
cmual28hl0evd10iv5i6upjmlstock-5m005930:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28hh0evc10ivwxheruu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:35:00raw271,500원272,000원271,000원271,500원161,829
cmuakvtha0eu510ivz8k1uz3hstock-5m005930:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtgt0eu410iv2km173x91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:30:00raw271,500원272,000원271,000원271,500원208,255
cmuakpd1g0est10ivpfm94u7tstock-5m005930:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd1b0ess10iv07alrcfj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:25:00raw271,500원272,000원271,250원271,750원220,464
cmuakixc70erl10ivpo30jkinstock-5m005930:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixbo0erk10ivxrqxoykc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:20:00raw271,500원271,500원271,000원271,500원124,400
cmuakcihc0eqb10ivyvw9u5c2stock-5m005930:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcih60eqa10iv4dv8galy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:15:00raw271,500원272,000원271,000원271,500원172,076
cmuak62no0ep510iv6k9b9fxastock-5m005930:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62nd0ep410iv56gr0eeo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:10:00raw271,000원272,000원270,500원271,750원641,423
cmuajzpjg0ent10ivpaitjljvstock-5m005930:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpj40ens10ivfl9pla8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:05:00raw270,250원271,000원270,000원271,000원274,260
cmuajt7zj0emh10ivdr4lbgu5stock-5m005930:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt7ze0emg10iv9vzu36nu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:00:00raw269,250원271,000원269,000원270,250원454,350
cmuajmsbv0elb10ivhvl17q1mstock-5m005930:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsbk0ela10iv7kodjxkw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:55:00raw269,750원270,000원269,000원269,250원213,088
cmuajgkdb0ejz10iv3pmlwl4nstock-5m005930:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkcu0ejy10iv9h9l3z2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:50:00raw269,750원270,500원269,500원269,750원319,726
cmuaj9xkc0ein10ivlpcwu5cxstock-5m005930:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xk70eim10iv1iwgl6r71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:45:00raw269,500원270,500원269,250원269,750원347,845
cmuaj3hw80ehf10iv84qcci40stock-5m005930:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hvv0ehe10ivfrmovo311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:40:00raw269,500원270,000원269,000원269,750원293,363
cmuaix2yc0eg310iv2cnm38irstock-5m005930:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2y50eg210ivpbesu56m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:35:00raw269,500원270,000원269,000원269,000원249,427
cmuaiqne30eev10iveclceb37stock-5m005930:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqndy0eeu10ivdc46w01i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:30:00raw270,500원270,500원269,500원269,500원197,185
cmuaik9bh0edn10ivdusv4svlstock-5m005930:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9af0edm10iv7kkr5slq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:25:00raw270,000원271,000원269,000원270,250원516,455
cmuaidtcq0ecb10iv7bh4x5txstock-5m005930:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtcf0eca10iv6vpacee31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:20:00raw269,000원270,500원268,500원269,750원642,413
cmuai7crp0eb310ivy2shmdrgstock-5m005930:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7crk0eb210ivjsj72biq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:15:00raw270,000원270,500원268,500원269,000원531,367
cmuai13320e9t10iv0uis1keqstock-5m005930:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai132p0e9s10iv7vdoyf9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:10:00raw270,000원270,500원269,000원270,000원509,781
cmuahul3w0e8j10iv8roxrznlstock-5m005930:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul3q0e8i10iv6clsccoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:05:00raw268,750원271,500원268,500원270,000원1,509,309
cmuaho7lk0e7910ivqqt8t1xpstock-5m005930:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7l90e7810ivvzogrrku1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:00:00raw264,000원269,000원263,500원269,000원951,079
cmub0lb9u0h0510ivl4vk22vostock005930:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lb8q0h0410ivyf1c3h0j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-21 09:00:00raw264,000원275,000원263,500원274,000원21,905,873
cmu6la1d60e4i10ivt9essitestock-5m005930:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1d10e4h10ivvb0a35a61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:30:00raw259,750원259,750원259,750원259,750원0
cmu6l3mf70e3810ivr95knizsstock-5m005930:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mf00e3710iv3kcnndyt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:25:00raw259,750원259,750원259,750원259,750원0
cmu6kx6ra0e2010ivqg5l4mgmstock-5m005930:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:172026-09-18 15:30:17cmu6kx6qo0e1z10ivo04ns3gl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:20:00raw259,500원259,500원259,500원259,500원0
cmu6kqr0f0e0o10ivdyrzert8stock-5m005930:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr050e0n10ivujq697t11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:15:00raw260,500원260,500원259,500원259,500원121,373
cmu6kkbb40dze10iviyywvj41stock-5m005930:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbat0dzd10ivg9pgb57i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:10:00raw260,500원260,500원260,000원260,250원60,646
cmu6kdwcf0dy210ivbwp13d2ustock-5m005930:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwcb0dy110ivs2w3oxpd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:05:00raw260,250원261,000원259,750원260,250원186,558
cmu6k7gms0dwu10ivtf4788kystock-5m005930:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gmo0dwt10ivtu7hw2fn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 15:00:00raw259,500원260,500원259,500원260,250원118,589
cmu6k11kk0dvk10ivd3ill63sstock-5m005930:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11k60dvj10iv4avaqqd71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:55:00raw260,250원260,500원259,500원259,750원112,588
cmu6jum0b0duc10iv5izs52ixstock-5m005930:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum000dub10ivclhol4cw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:50:00raw261,000원261,000원260,000원260,250원106,183
cmu6jo69t0dt010ivbokudou7stock-5m005930:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo69m0dsz10ivivypdcop1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:45:00raw261,000원261,500원260,500원260,750원142,728
cmu6jhrir0dro10iv1xqux52sstock-5m005930:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhril0drn10ivn1hb6tbf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:40:00raw261,750원261,750원261,000원261,000원158,379
cmu6jbbb60dqg10ivni9jjdjxstock-5m005930:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbav0dqf10ivzykhbmfj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:35:00raw261,250원262,000원261,000원261,500원198,992
cmu6j4vxy0dp810ivrm2n9n58stock-5m005930:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:172026-09-18 14:40:17cmu6j4vxs0dp710ivt2kck5sj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:30:00raw261,250원261,500원261,000원261,250원70,519
cmu6iygc10dny10ivlaqdjbkbstock-5m005930:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygbx0dnx10ivcd1uau071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:25:00raw261,500원261,500원260,500원261,000원201,058
cmu6is58k0dmo10ivlzm0kdj3stock-5m005930:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5880dmn10iv3bnpdola1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:20:00raw261,500원262,000원261,000원261,500원141,747
cmu6illl30dle10ivbqiamenkstock-5m005930:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illky0dld10ivtjc89kds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:15:00raw261,250원262,000원261,000원261,750원277,969
cmu6if6qz0dk010ivkcynkmssstock-5m005930:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6qn0djz10iv3icajnkj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:10:00raw260,750원261,500원260,500원261,000원242,913
cmu6i8qlo0diq10iv9b1ffchkstock-5m005930:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qlj0dip10iv27pevsw01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:05:00raw260,750원261,000원260,500원260,500원80,716
cmu6i2biw0dhi10ivja9ndbxbstock-5m005930:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bi70dhh10ivo80bycm41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 14:00:00raw261,000원261,000원260,500원261,000원68,379
cmu6hvvgs0dg810ivu4vj0o74stock-5m005930:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvgn0dg710iv6mgtw38d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:55:00raw260,750원261,000원260,500원260,750원92,082
cmu6hpggc0deu10ivuooc7i71stock-5m005930:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgg80det10ivvsxd6qu01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:50:00raw260,500원261,500원260,250원261,000원370,479
cmu6hj0t30ddm10ivwgg3ux83stock-5m005930:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0ss0ddl10ivxj9p5dbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:45:00raw260,250원261,000원260,000원260,500원182,512
cmu6hcl2x0dce10ivhykztfeystock-5m005930:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl2p0dcd10iv8nms1hjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:40:00raw260,500원260,500원260,000원260,250원44,478
cmu6h65dn0db010ivplwas92mstock-5m005930:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65db0daz10iv67uozvl71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:35:00raw260,500원260,500원260,000원260,500원47,147
cmu6gzpn30d9q10ivdj1srradstock-5m005930:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpmy0d9p10ivqazxz0xv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:30:00raw260,000원260,500원260,000원260,500원43,479
cmu6gtaou0d8i10iv8e6f72d0stock-5m005930:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:172026-09-18 13:35:17cmu6gtaop0d8h10ivdvycdg691
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:25:00raw259,500원261,000원259,500원260,250원153,588
cmu6gmuze0d7a10ivsv7ut6v7stock-5m005930:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmuyz0d7910ivj6vaitfh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:20:00raw260,250원260,500원259,500원260,000원66,914
cmu6ggf9s0d5y10ivyvcib2w7stock-5m005930:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggf9n0d5x10ivbennck811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:15:00raw260,500원261,000원260,000원260,250원141,705
cmu6ga0bc0d4s10iv41d9xq1qstock-5m005930:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0b80d4r10iveoeoctp41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:10:00raw261,000원261,500원260,500원261,000원197,847
4,902건 중 2,301–2,350← 이전47 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬