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
cmu0tqfsy02ew10ivfpc93v0estock-5m005930:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfst02ev10ivej9bsz6v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:40:00raw249,500원249,500원249,000원249,500원171,337
cmu0tjwlp02do10ivbubinplxstock-5m005930:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwld02dn10ivd44wkg8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:35:00raw249,250원250,000원249,000원249,500원320,756
cmu0tdh3402ca10ivxgchyjy1stock-5m005930:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh3002c910ivckb22zl81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:30:00raw249,750원250,000원249,000원249,250원200,287
cmu0t71se02b410iv6p05155mstock-5m005930:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:172026-09-14 14:35:17cmu0t71sa02b310ivf1zhk1ix1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:25:00raw249,500원250,000원249,000원249,750원385,920
cmu0t0pkf029m10iv65xtf2lfstock-5m005930:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pk4029l10ivvaz6fwww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:20:00raw249,750원250,000원249,000원249,250원260,623
cmu0su6ca028k10ivtj7ub1x0stock-5m005930:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6c5028j10ividtwmsmm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:15:00raw250,000원250,250원249,500원249,750원175,411
cmu0snrec027a10ivvmkrpzoestock-5m005930:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snre0027910iv879lm1mj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:10:00raw250,000원250,500원249,500원250,000원584,844
cmu0shbo7026010ivjltr9culstock-5m005930:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbnx025z10ivgz4uqryg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:05:00raw250,500원250,500원250,000원250,000원88,523
cmu0sawa0024k10iv99an44etstock-5m005930:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0saw9w024j10ivthz2n5z11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:00:00raw250,500원250,750원250,000원250,250원101,113
cmu0s4h5c023e10iv3nzb6pusstock-5m005930:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h4u023d10ivqno7c63t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:55:00raw250,500원251,000원250,000원250,500원205,180
cmu0ry1fp022210iv53x4j30fstock-5m005930:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:172026-09-14 14:00:17cmu0ry1fl022110ivg1z7q1jw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:50:00raw250,750원250,750원250,000원250,250원180,837
cmu0rrlja020u10ivde1sae04stock-5m005930:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrliy020t10iv33nfpwjp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:45:00raw250,750원251,000원250,500원250,500원87,220
cmu0rl6s601zm10iv7syftzxustock-5m005930:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6rw01zl10ivk9ro875y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:40:00raw250,500원251,000원250,500원250,500원93,074
cmu0reqyr01yc10iv9e6ly6otstock-5m005930:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:172026-09-14 13:45:17cmu0reqym01yb10ivp1xkoua71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:35:00raw250,500원251,000원250,500원250,750원82,616
cmu0r8ee201x010iv00n6ikasstock-5m005930:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8edq01wz10ivgv6buv4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:30:00raw251,000원251,500원250,500원250,500원143,072
cmu0r1xlx01vs10ivc4hm3hc9stock-5m005930:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xls01vr10ivn0tuuei31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:25:00raw251,500원252,000원251,000원251,250원92,459
cmu0qvitl01ui10ivn7n84c6pstock-5m005930:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qvit501uh10iv7fqf4mi71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:20:00raw251,000원252,000원251,000원251,500원122,990
cmu0qp0qi01t810ivbwuaeft0stock-5m005930:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0qe01t710iv43y9hs5k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:15:00raw251,750원251,750원250,500원251,250원259,920
cmu0qils701ru10ivos1ms0l0stock-5m005930:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilrs01rt10iv7q6a19m51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:10:00raw252,000원252,000원251,500원251,750원63,573
cmu0qc62u01qm10ivpnbwwfiustock-5m005930:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:172026-09-14 13:15:17cmu0qc62j01ql10iv3tlb0g6x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:05:00raw252,500원252,500원251,500원252,000원116,057
cmu0q5qcm01pe10ivwwkhb80pstock-5m005930:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qc701pd10iv2ckivhk11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:00:00raw251,750원252,500원251,500원252,500원87,693
cmu0pzam801o410ivisjkpwmrstock-5m005930:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzam001o310ivggjiqji21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:55:00raw251,750원252,250원251,500원251,750원83,299
cmu0psvng01mq10ivl4m0f9x7stock-5m005930:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:172026-09-14 13:00:17cmu0psvnc01mp10iveq7j4kb71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:50:00raw252,000원252,500원251,500원252,000원97,347
cmu0pmfye01li10ivq9wvf090stock-5m005930:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfxt01lh10ivm7sv13r61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:45:00raw252,000원252,500원251,500원252,000원118,655
cmu0pg09d01ka10iviyngg9wystock-5m005930:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg09801k910iv20wps9ss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:40:00raw252,000원252,500원251,000원252,000원256,752
cmu0p9l9z01iy10ivdrlxt7vostock-5m005930:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9l9t01ix10ivpattzcx41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:35:00raw252,250원252,500원252,000원252,000원81,209
cmu0p35ki01hm10ivlw94cc0rstock-5m005930:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35k701hl10iv61h2zegk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:30:00raw252,750원253,000원252,000원252,500원83,257
cmu0owpuw01gg10ivwa7fn49bstock-5m005930:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpur01gf10ivyhgyblz11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:25:00raw252,250원253,000원252,000원253,000원101,763
cmu0oqawx01f210ivcdzn2tbistock-5m005930:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqaws01f110iv18fg0dlv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:20:00raw252,250원252,750원252,000원252,250원63,281
cmu0ojv5n01ds10ivxwzsdga5stock-5m005930:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv5901dr10ivwt01ctm51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:15:00raw252,750원253,000원252,000원252,500원161,927
cmu0odfg001ck10ivnrf0pitwstock-5m005930:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfft01cj10ivyvgq60831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:10:00raw252,750원253,000원252,500원252,500원41,567
cmu0o70i801bc10ivkfay8j0zstock-5m005930:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70i101bb10ivsx715sbx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:05:00raw252,750원253,000원252,500원252,500원59,439
cmu0o0m89019y10ivuc1jit63stock-5m005930:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m7w019x10ivqy1kmn5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:00:00raw253,000원253,000원252,500원253,000원68,266
cmu0nu51n018i10ivqcc39ui6stock-5m005930:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu51c018h10ivioqgfpci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:55:00raw253,750원254,000원252,500원253,000원203,863
cmu0nnq2m017g10iv1vbczrt3stock-5m005930:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq2h017f10ivztt06z871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:50:00raw253,250원254,500원253,000원253,750원116,732
cmu0nhadm016810ivzhowvlo1stock-5m005930:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:172026-09-14 11:55:17cmu0nhad3016710ivl9yixibx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:45:00raw253,250원254,000원253,000원253,500원101,405
cmu0nauq4014s10iv2a1fqdbtstock-5m005930:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naupz014r10ive4kimm301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:40:00raw253,250원253,500원253,000원253,250원90,680
cmu0n4ey8013m10ivo6ipq84jstock-5m005930:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4exu013l10iv8orc6sbv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:35:00raw253,750원254,000원253,000원253,500원152,671
cmu0mxzyh012c10iv7kinqvs3stock-5m005930:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:172026-09-14 11:40:17cmu0mxzyc012b10iv6iecfc611
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:30:00raw253,250원254,500원253,000원253,500원243,653
cmu0mrk8e011410ivb637721wstock-5m005930:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrk84011310ivo3z39l4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:25:00raw253,250원253,500원253,000원253,500원91,397
cmu0ml90g00zs10iv1dw6dioastock-5m005930:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90500zr10iv2bgmopma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:20:00raw252,750원254,000원252,750원253,250원239,838
cmu0mepjz00yk10iv6mkju7ghstock-5m005930:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepjv00yj10ivqfpwwgu01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:15:00raw253,000원253,500원252,500원253,000원111,435
cmu0m89ty00x810ivx4dk4wzwstock-5m005930:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89tn00x710ivfa8xs53u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:10:00raw252,500원253,500원252,500원253,000원217,055
cmu0m1u3y00w010ivx34ui95gstock-5m005930:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u3n00vz10ivky6wr2op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:05:00raw252,500원253,000원252,000원252,500원216,979
cmu0lvg9t00ui10iv27vdfemestock-5m005930:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvg9i00uh10iv5e4knl0d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:00:00raw251,750원252,500원251,500원252,500원187,631
cmu0lozlw00tc10ivk6qa77nzstock-5m005930:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozlk00tb10ivedy8blhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:55:00raw250,250원252,000원250,000원252,000원270,948
cmu0lijpu00s410iv8rc1qg1jstock-5m005930:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijpj00s310ivnnc58n5y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:50:00raw250,500원250,500원250,000원250,500원57,401
cmu0lc4qk00qw10iv98kcmqurstock-5m005930:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4qg00qv10iv6jrl4bp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:45:00raw250,000원251,000원249,500원250,500원308,069
cmu0l5p8r00pk10ivchtl8w78stock-5m005930:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5p8m00pj10ivi15c7quv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:40:00raw250,250원250,500원250,000원250,000원70,431
cmu0kz9b300oc10ivtsmq2ufrstock-5m005930:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9as00ob10ivtms4fl5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:35:00raw249,750원250,500원249,000원250,500원265,902
2,403건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬