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
cmu23tbij046t10ivhz91qpaxstock-5m005930:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbi7046s10ivgxkiq4qy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:10:00raw251,250원251,250원250,500원251,000원145,373
cmu23muxy045n10ivjgv17rbostock-5m005930:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muxt045m10ivcnb7dp8m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:05:00raw251,500원251,500원251,000원251,000원28,418
cmu23gf8c044b10ivecsu0o75stock-5m005930:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gf81044a10ivgc18e3hj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:00:00raw251,000원251,500원251,000원251,000원54,262
cmu23a12w042z10iv8xuvrh96stock-5m005930:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a12l042y10ivuu4bgcjg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:55:00raw251,750원252,000원251,000원251,000원150,630
cmu233kjk041p10ivp5s35glrstock-5m005930:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:172026-09-15 12:00:17cmu233kjf041o10ive76vrbck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:50:00raw251,000원252,000원251,000원252,000원43,028
cmu22x4zx040h10ivkhe96umxstock-5m005930:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x4zf040g10ivunuhy2py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:45:00raw251,250원252,000원251,000원251,500원83,685
cmu22qpcn03z710ivr5rteb5kstock-5m005930:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpce03z610ivk03vkmwo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:40:00raw251,500원251,500원251,000원251,250원56,707
cmu22ka5v03xv10ivxsu2esf7stock-5m005930:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka5q03xu10iv8rtzuckr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:35:00raw251,000원251,500원250,750원251,500원84,982
cmu22dvvz03wn10ivgcpj504ostock-5m005930:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvvm03wm10ivfoqvxbfq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:30:00raw250,500원251,000원250,500원250,750원30,663
cmu227ep103vd10ivletxvngystock-5m005930:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eoq03vc10iv8wupeo4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:25:00raw250,000원251,000원250,000원250,500원61,292
cmu2210b803u310iv1v53o47ustock-5m005930:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210aq03u210iv8vgk55lg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:20:00raw250,000원250,500원249,500원250,250원63,329
cmu21ujzh03sv10ivsqlycgb2stock-5m005930:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21ujzd03su10ivbnaxjicr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:15:00raw250,250원250,500원250,000원250,250원74,909
cmu21o4a003rl10ivpo662t8tstock-5m005930:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o49v03rk10ivp8a6t9ya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:10:00raw250,250원250,500원250,000원250,500원47,698
cmu21hsqg03q910ivgosg1u6nstock-5m005930:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hspz03q810ivaqkzs3b21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:05:00raw250,500원250,500원250,000원250,000원69,819
cmu21b9ne03p110ivlsbofx33stock-5m005930:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9n903p010ivlxa17f961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:00:00raw250,000원250,500원249,500원250,250원54,146
cmu214v6v03np10ivgf56s2hystock-5m005930:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214v6l03no10iv14v5wuli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:55:00raw249,750원250,500원249,500원250,000원67,017
cmu20yfa803mf10ivox5w05uostock-5m005930:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yf9u03me10ivt9clzqwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:50:00raw250,500원250,500원249,500원249,750원106,054
cmu20rz8103l710ivs62mmlchstock-5m005930:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz7w03l610ivda4590mg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:45:00raw249,750원250,500원249,000원250,000원103,670
cmu20lncm03jv10ivnj88yxtzstock-5m005930:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnch03ju10ive5qa9h2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:40:00raw250,250원250,250원249,000원249,750원236,294
cmu20f4jn03il10iv8p2eytgcstock-5m005930:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4j703ik10ivx695jglr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:35:00raw250,500원250,500원250,000원250,250원93,936
cmu208osm03h910ivxx6bhgqzstock-5m005930:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208osh03h810ivpc3t7dcw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:30:00raw250,250원251,000원250,000원250,250원152,688
cmu20293703fz10ivqn1tonklstock-5m005930:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20292t03fy10ivk0fco11r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:25:00raw251,750원252,000원250,250원250,250원135,191
cmu1zvv0w03er10ivw4n8nltestock-5m005930:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv0s03eq10ivzdmzoos11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:20:00raw251,500원252,000원251,000원251,500원151,404
cmu1zpef203dh10ivsnviz8gystock-5m005930:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeex03dg10ivlzy1u9vu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:15:00raw250,500원251,500원250,500원251,250원123,576
cmu1zj0hk03c510ivyvuos8frstock-5m005930:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0h903c410ivhtx8xdft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:10:00raw250,500원251,000원250,000원250,750원151,635
cmu1zciy503av10ivdh1b01hnstock-5m005930:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zciy003au10ivm7w0vkr81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:05:00raw250,750원251,000원250,500원250,750원44,082
cmu1z64kk039l10ivskqlbxhistock-5m005930:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64k5039k10iv98gaxq3f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:00:00raw249,750원251,000원249,500원251,000원123,906
cmu1yzo9x038f10ivgdaj7713stock-5m005930:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzo9t038e10ivws08ri381
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:55:00raw250,000원250,500원249,500원249,500원93,462
cmu1ytb8y037510ivtu0dlmfnstock-5m005930:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytb8t037410ivw7v876cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:50:00raw250,500원251,000원250,000원250,000원118,201
cmu1ymtly035r10ivnxexfnzcstock-5m005930:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtlu035q10ivyqzhrbxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:45:00raw251,500원252,000원250,000원250,500원234,810
cmu1ygdvf034h10ivoo3nsabnstock-5m005930:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdva034g10iv18cvghi11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:40:00raw250,750원252,000원250,750원251,500원176,128
cmu1y9yug033b10ivqga0wsblstock-5m005930:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yu5033a10iv8nk23kmr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:35:00raw250,500원251,000원250,250원251,000원114,360
cmu1y3j6m031x10iv8bt4ej1estock-5m005930:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j6g031w10ivrvjrt5bs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:30:00raw250,500원250,500원249,500원250,250원204,779
cmu1xx3qd030r10ivb4545hu6stock-5m005930:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3q8030q10ivi44qekm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:25:00raw250,750원251,500원250,000원250,250원290,283
cmu1xqshg02zf10iv359nc5rhstock-5m005930:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqshb02ze10ivwb3x410i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:20:00raw248,750원251,000원248,500원250,500원216,503
cmu1xk8ty02y710iv4q1u1z17stock-5m005930:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8tn02y610ivba9oar171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:15:00raw249,000원249,000원248,000원248,750원178,055
cmu1xdtsp02wx10ivg4txa2nostock-5m005930:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtsl02ww10iv4s36ok201
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:10:00raw249,000원249,500원248,000원249,000원191,442
cmu1x7hde02vn10ivm1z4u5q6stock-5m005930:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hd602vm10iv2hvbm8to1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:05:00raw248,500원249,500원247,500원249,000원237,594
cmu2fy79m05nb10ivixnmjn7jstock005930:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy79805na10ivts439c2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-15 09:00:00raw248,000원252,000원246,000원248,500원11,134,522
cmu1x12nq02ud10ivzyjsc3b3stock-5m005930:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12ne02uc10iv35gmyeoj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:00:00raw248,000원250,000원248,000원248,500원683,209
cmu0vin9x02ro10ivrxdbz14sstock-5m005930:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vin9r02rn10ivv6gl72201
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:30:00raw249,500원249,500원249,500원249,500원0
cmu0vc7f202qg10ivbilfi7gtstock-5m005930:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7ep02qf10ivleufb2qa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:25:00raw249,500원249,500원249,500원249,500원0
cmu0v5rpd02p210iv7fmz9qtnstock-5m005930:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rp902p110iv8yj0gwrk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:20:00raw249,250원249,250원249,250원249,250원0
cmu0uzcqy02ns10iv5wlygwavstock-5m005930:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcqt02nr10ivdnw6pr721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:15:00raw249,250원249,500원249,000원249,250원173,372
cmu0usx0w02mk10ivtdfw7sejstock-5m005930:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx0m02mj10ivvhgvab301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:10:00raw249,500원249,500원249,000원249,250원125,310
cmu0umhb002l810ivdliafdppstock-5m005930:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhas02l710ivxwl2gd7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:05:00raw249,500원249,500원249,000원249,500원134,329
cmu0ug2ce02k210iv07gga584stock-5m005930:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2c902k110ivuo8wtfqf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:00:00raw249,000원249,500원248,500원249,500원286,166
cmu0u9nlp02iq10iv88gpz57istock-5m005930:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nl902ip10ivxv90bf0j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:55:00raw249,000원249,500원248,500원249,000원324,570
cmu0u36vl02hg10ivu9flhikqstock-5m005930:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36vf02hf10ivx1df3yo21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:50:00raw249,000원249,500원249,000원249,000원228,356
cmu0twrxj02g810ivfoew7qoostock-5m005930:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrx002g710ivtv623xvi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:45:00raw249,250원249,500원249,000원249,000원183,481
2,403건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬