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
cmu6g3lm80d3i10ivk0knwb1wstock-5m005930:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3llu0d3h10ivlt0xgcsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:05:00raw261,000원261,250원260,500원260,500원103,425
cmu6fx4x00d2410iv4s9vekkdstock-5m005930:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4ww0d2310iv0vzhpo0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 13:00:00raw260,500원261,500원260,500원261,000원140,207
cmu6fqpz60d0w10ivb5is3sxxstock-5m005930:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqpz00d0v10ivma2le91i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:55:00raw260,500원261,500원260,500원261,000원279,945
cmu6fka7e0czm10iv2ob2ti4fstock-5m005930:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka730czl10ivnilfkw5k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:50:00raw260,250원261,000원260,000원260,750원136,846
cmu6fduhb0cyc10iv2dwalbajstock-5m005930:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduh10cyb10iv10bcczgj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:45:00raw260,000원260,500원259,500원260,500원101,405
cmu6f7fje0cx410ivzlyuypovstock-5m005930:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fj90cx310ivlkxr76bp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:40:00raw260,000원260,500원259,500원259,500원137,040
cmu6f0ztt0cvq10iv6g2ixnsastock-5m005930:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0ztb0cvp10iv4v77j55l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:35:00raw259,500원260,000원259,500원260,000원51,731
cmu6euk430cue10ivpi6zfkjrstock-5m005930:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk3t0cud10ivzl7lcsbo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:30:00raw260,500원260,500원259,500원260,000원166,841
cmu6eo4dm0cta10ivtdc6g398stock-5m005930:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4dh0ct910ivwydeyvdl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:25:00raw260,250원260,500원260,000원260,500원60,201
cmu6ehs780crs10ivg3c8w7nystock-5m005930:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs6u0crr10ivdwqcm5l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:20:00raw260,000원261,000원260,000원260,250원197,395
cmu6eb9oz0cqk10ivmdlhhcxvstock-5m005930:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9ou0cqj10ivttyzri991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:15:00raw260,750원261,000원260,000원260,500원110,823
cmu6e4tzm0cpg10ivbhgo9vfwstock-5m005930:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4tzc0cpf10ivps42sc541
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:10:00raw259,750원261,000원259,500원261,000원186,084
cmu6dygh20co410ivlksyq63astock-5m005930:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygg60co310ivdqq1t2bt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:05:00raw259,500원260,500원259,500원259,500원308,090
cmu6drzat0cmw10ivaisscyy4stock-5m005930:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzan0cmv10iv9rm18o6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 12:00:00raw259,500원260,000원259,000원259,500원117,220
cmu6dljl00cli10ivhg7hyhgnstock-5m005930:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljkp0clh10ivex3in5j41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:55:00raw259,000원260,000원259,000원259,000원144,360
cmu6df7680cka10ivappd0kwzstock-5m005930:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df75p0ck910iv1dwl1g5v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:50:00raw259,250원259,500원259,000원259,000원72,620
cmu6d8ox20ciw10ivt2pxzcadstock-5m005930:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8owx0civ10ivj1bwk6n41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:45:00raw259,000원259,500원259,000원259,500원78,944
cmu6d296w0chs10iv0naxbn12stock-5m005930:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d296r0chr10ivd2lmk3u01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:40:00raw259,250원259,500원259,000원259,500원68,147
cmu6cvvd50cgc10ivhyyz75edstock-5m005930:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvcs0cgb10ive3q9y8gc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:35:00raw259,250원259,500원259,000원259,000원73,397
cmu6cpez20cf810iv46ba48m0stock-5m005930:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpeyy0cf710ivvyypozt11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:30:00raw259,500원259,500원259,000원259,250원51,772
cmu6cize40cdu10iv59rr399nstock-5m005930:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizds0cdt10ivu7ebjhub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:25:00raw259,000원259,500원259,000원259,250원57,101
cmu6ccj4c0ccm10ivaj9biz0wstock-5m005930:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj450ccl10iv5cezyqdp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:20:00raw258,750원259,500원258,500원259,000원66,961
cmu6c645j0cbc10ivv3j63o7cstock-5m005930:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:172026-09-18 11:25:17cmu6c645f0cbb10ivnp19jrgb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:15:00raw259,250원260,000원258,500원259,000원192,866
cmu6bzqaz0ca010ivmkkc11f5stock-5m005930:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzq9u0c9z10ivduuylszl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:10:00raw259,000원259,500원258,500원259,250원129,294
cmu6bt8q20c8u10ivrowjvd1dstock-5m005930:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8ps0c8t10ivg5cxhwmm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:05:00raw259,000원259,000원258,500원258,750원54,495
cmu6bmtts0c7g10ivzjqxxzi8stock-5m005930:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmttn0c7f10ivr0mzx7rq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 11:00:00raw259,250원259,500원258,500원258,750원85,123
cmu6bgeez0c6810ivadchgzlxstock-5m005930:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeek0c6710iviet65anf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:55:00raw259,000원259,500원258,500원259,000원77,993
cmu6b9yf40c4y10ivgybi7nfhstock-5m005930:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yez0c4x10iv4rdjt3w31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:50:00raw259,500원259,500원258,500원258,750원82,151
cmu6b3je60c3m10iv5s5hja8estock-5m005930:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jdv0c3l10ivmhg80qt61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:45:00raw259,000원259,500원258,500원259,000원103,461
cmu6ax3nw0c2c10ivjs51ovkystock-5m005930:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3ns0c2b10ivgxh73g851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:40:00raw259,000원259,500원258,500원259,000원138,978
cmu6aqo2r0c1410iv752ax0c0stock-5m005930:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo2g0c1310ivtexfgr6i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:35:00raw258,500원259,000원258,000원258,750원124,190
cmu6ak9gc0bzq10ivkoy0xgarstock-5m005930:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9fz0bzp10ivc6h85wzx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:30:00raw258,250원258,500원257,500원258,500원174,554
cmu6adtck0byi10iv1mh7qfnestock-5m005930:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:172026-09-18 10:35:17cmu6adtc90byh10iv3psq5v1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:25:00raw258,250원258,500원258,000원258,000원68,510
cmu6a7e3y0bx810iv5udb6qmnstock-5m005930:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e3m0bx710iviwj5npul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:20:00raw258,750원259,000원258,000원258,250원91,055
cmu6a0xuk0bw010ivur16badnstock-5m005930:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xu80bvz10ivratd300h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:15:00raw259,000원259,000원258,000원258,750원122,629
cmu69uiwf0bus10iv9ipdd7b0stock-5m005930:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:172026-09-18 10:20:17cmu69uiw30bur10ivgsknl84u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:10:00raw259,250원259,500원258,500원258,500원98,099
cmu69o36i0btg10ivsxq06e26stock-5m005930:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3670btf10ive3h2cje31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:05:00raw259,250원260,000원259,000원259,500원169,168
cmu69hoib0bs810iv6mnhdbfdstock-5m005930:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoi60bs710iv9tnjhf9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 10:00:00raw259,000원259,500원258,750원259,250원95,473
cmu69bb250bqw10ivp4kpa7mdstock-5m005930:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb1n0bqv10ivap7kprkw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:55:00raw259,250원260,000원258,750원258,750원82,294
cmu694u9s0bpm10ivmj47izfsstock-5m005930:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694u9l0bpl10ivep0ebk8a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:50:00raw259,500원260,000원259,000원259,500원115,153
cmu68yd1w0boc10ivyripmkezstock-5m005930:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd1r0bob10iva6umbg7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:45:00raw259,500원260,000원259,000원259,500원138,336
cmu68rzxm0bn010ivp9i3w0owstock-5m005930:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzx30bmz10ivobmnqjmu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:40:00raw259,500원260,000원258,500원259,500원260,987
cmu68lif80blo10ivpaf0fwnlstock-5m005930:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lif40bln10iv8p4k2hfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:35:00raw259,750원260,000원259,500원259,750원63,866
cmu68f3eo0bkg10iva2u57a4ostock-5m005930:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3ej0bkf10iv631prrhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:30:00raw259,500원260,500원259,500원259,750원157,165
cmu688npv0bja10ivgq2d5mq4stock-5m005930:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688npl0bj910iv1seotrmv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:25:00raw259,750원260,500원259,500원259,500원191,061
cmu6829io0bi010ivy37y98wystock-5m005930:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829ij0bhz10ivbhrmanbk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:20:00raw259,750원260,000원259,500원259,750원82,942
cmu67vsox0bgk10ivyw3dgrc5stock-5m005930:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsom0bgj10iv0hlefuzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:15:00raw259,750원260,500원259,000원260,000원209,285
cmu67pdfs0bfg10ivo7ocf77jstock-5m005930:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdfo0bff10ivnwpy73v11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:10:00raw259,500원260,000원258,500원260,000원194,836
cmu67izqt0be410ivg02avl29stock-5m005930:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izqm0be310ive5db57ec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-18 09:05:00raw259,500원260,000원258,000원259,500원443,545
cmu6q9rk50e5u10iv2y7hfn93stock005930:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:02cmu6q9rjt0e5t10ivjnbcorjj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-18 09:00:00raw261,000원262,000원257,500원260,000원14,834,155
4,902건 중 2,351–2,400← 이전48 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬