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
cmu0ksucn00my10ivxgopln5qstock-5m005930:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuca00mx10iv9m16l61o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:30:00raw249,500원250,000원249,500원249,750원86,400
cmu0kmem800lq10ivddmrvb44stock-5m005930:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmelz00lp10ivx7z6opda1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:25:00raw249,500원250,000원249,000원249,750원242,805
cmu0kfywh00ki10ivsf0xwjcfstock-5m005930:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyvw00kh10iv3lkac01d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:20:00raw249,500원249,750원249,000원249,500원206,021
cmu0k9j6m00j410iv5a96zvtcstock-5m005930:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j6a00j310ivi2q9n7w41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:15:00raw249,500원250,000원249,000원249,500원337,101
cmu0k34gw00hu10iv864u19d7stock-5m005930:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34gq00ht10iv77zn5sf61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:10:00raw250,000원250,000원249,500원249,750원188,252
cmu0jwoib00gk10iv1hljy4szstock-5m005930:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwohj00gj10ivi0s7ck521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:05:00raw250,500원250,500원249,500원249,750원508,474
cmu0jq8rw00fa10ivr5oyc7x8stock-5m005930:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8rr00f910ivxg89wbyr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:00:00raw251,000원251,000원250,000원250,500원254,280
cmu0jjtus00e010ivnm3dncv8stock-5m005930:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtul00dz10ivm9okmyuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:55:00raw251,750원252,000원250,500원251,000원237,330
cmu0jdeuo00cq10ivp9dhaatsstock-5m005930:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdeu200cp10ivcmpq4xf61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:50:00raw251,500원252,000원251,000원251,750원191,397
cmu0j6ydd00bg10ivom98akhdstock-5m005930:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yd100bf10iv5shcjf5t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:45:00raw252,000원252,500원251,500원251,500원112,019
cmu0j0jfn00a810ivlwk5nrkkstock-5m005930:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jfi00a710ivo16l7tdc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:40:00raw251,000원252,500원251,000원252,250원140,428
cmu0iu42l008s10ivorp9kvfxstock-5m005930:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu427008r10iv0nm1rhi21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:35:00raw251,750원252,000원250,500원251,500원253,240
cmu0inny8007q10ivtfzr2mtbstock-5m005930:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0inny4007p10ivqumqp0a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:30:00raw251,250원252,500원251,000원252,000원168,921
cmu0ihbtm006g10ivuwqfnbyhstock-5m005930:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbth006f10ivbinyi5vu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:25:00raw251,250원252,000원250,500원251,000원235,806
cmu0iavup005010iv2uy2u7cxstock-5m005930:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavud004z10ivhjtpji4t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:20:00raw250,500원251,500원250,000원251,500원180,639
cmu0i4dk4003s10iv9o0oa40bstock-5m005930:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4djz003r10ivu304b1w71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:15:00raw251,500원251,500원250,000원250,500원308,831
cmu0hxyll002e10ivw9ny4ph9stock-5m005930:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyl6002d10ivjv8ev63h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:10:00raw251,000원251,500원250,500원251,500원305,759
cmu0hrivh001410iv2xslzr36stock-5m005930:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrivc001310ivs79pjhwf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:05:00raw250,500원251,500원250,000원251,000원461,450
cmu10icn002sy10iv8df0lg78stock005930:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icmo02sx10iv9f0govxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-14 09:00:00raw249,500원254,500원248,000원248,000원17,004,972
cmu0hl3f4000210iv9z3gqkgestock-5m005930:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3eg000110ivircf86k31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:00:00raw249,500원250,500원249,000원250,500원1,376,374
cmtwl732m09aw10ku397hx3x6stock-5m005930:20260911:15302026-09-11 15:30:00instantevent2026-09-11 15:40:172026-09-11 15:40:17cmtwl732g09av10kuq1n2fff41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:30:00raw260,000원260,000원260,000원260,000원0
cmtwl0nc9099o10kutr3cjjfzstock-5m005930:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:35:172026-09-11 15:35:17cmtwl0nbx099n10kutxafq8pq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:25:00raw260,000원260,000원260,000원260,000원0
cmtwku7m2098c10kuxjnq1yisstock-5m005930:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7lx098b10kue1b3ciwy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:20:00raw260,000원260,000원260,000원260,000원0
cmtwknsot097410ku698oqsvxstock-5m005930:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsoo097310ku28eyhx031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:15:00raw259,500원260,000원259,500원259,750원87,337
cmtwkhcy6095q10ku28ahbg16stock-5m005930:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhcxt095p10ku0iq1njrq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:10:00raw260,000원260,000원259,000원259,750원111,669
cmtwkaxci094g10kul097lv0hstock-5m005930:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxcd094f10ku9lwg7lmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:05:00raw259,750원260,000원259,000원259,500원144,788
cmtwk4ib0093a10kup4zbggo3stock-5m005930:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4iaq093910ku6ifrifp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 15:00:00raw260,500원260,500원259,500원259,500원91,543
cmtwjy2sv091y10kupfdali61stock-5m005930:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2sq091x10kuqj794xid1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:55:00raw261,000원261,500원260,000원260,500원188,528
cmtwjrmtm090o10kumrql9e7ustock-5m005930:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmth090n10kumq020u1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:50:00raw259,000원261,500원258,500원261,000원275,541
cmtwjl7vo08zg10kuju02oy3wstock-5m005930:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7v908zf10kutwwsgtud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:45:00raw259,000원259,500원258,500원259,000원149,971
cmtwjesor08y010ku5dc7k1x8stock-5m005930:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesol08xz10kubajwt8xh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:40:00raw259,250원259,500원259,000원259,250원169,181
cmtwj8clh08ws10kurwkn5n16stock-5m005930:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cky08wr10ku49b3c1de1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:35:00raw258,750원259,500원258,500원259,500원168,084
cmtwj1xob08vk10kuhcjefuu8stock-5m005930:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xo408vj10kup3k8ducj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:30:00raw258,750원259,000원258,500원258,750원59,683
cmtwivhsa08uc10kufbx6c7b5stock-5m005930:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:172026-09-11 14:35:17cmtwivhs508ub10kuzqgo2kkt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:25:00raw259,250원259,250원258,500원258,750원107,331
cmtwip40g08t010kuu1dp4u5xstock-5m005930:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip40208sz10ku6pr4zect1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:20:00raw259,500원259,500원259,000원259,250원63,466
cmtwiimbt08rs10ku0djo5ypestock-5m005930:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimbi08rr10ku5n9bzgjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:15:00raw259,500원260,000원259,000원259,500원68,653
cmtwic7cv08qg10kusi0spzt2stock-5m005930:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:172026-09-11 14:20:17cmtwic7cj08qf10kuabgrq1i11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:10:00raw259,000원260,000원258,750원259,750원157,909
cmtwi5rmv08p610kuf909yygvstock-5m005930:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rml08p510ku7aqsjpeb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:05:00raw258,250원259,000원258,000원258,750원142,422
cmtwhzby608nu10kuh1zdkhx4stock-5m005930:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzbxv08nt10ku7n0d9h2x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 14:00:00raw259,000원259,250원258,000원258,500원244,993
cmtwhsx0o08mm10ku3zmrbuphstock-5m005930:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhswzh08ml10kuiny0rte11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:55:00raw259,500원259,500원259,000원259,250원65,314
cmtwhmh8v08lc10ku5a99w8p0stock-5m005930:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmh8m08lb10kudvlo80h31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:50:00raw260,000원260,000원259,000원259,500원121,662
cmtwhg1rl08k410kup6tvjsecstock-5m005930:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1rg08k310kuy3yblcn31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:45:00raw260,000원260,500원259,500원259,750원98,948
cmtwh9nou08iq10kulab9yq3pstock-5m005930:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9non08ip10kukoveryz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:40:00raw259,500원260,500원259,500원260,000원141,314
cmtwh36ww08hg10ku6i2rtu1sstock-5m005930:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36wh08hf10kumrogdi701
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:35:00raw258,750원260,000원258,500원260,000원167,167
cmtwgwr5r08g410ku39wxxyidstock-5m005930:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr5f08g310ku3yjfc2671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:30:00raw258,500원259,000원258,500원258,750원49,869
cmtwgqc6y08ey10kupwwosui7stock-5m005930:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc6u08ex10kuus8129ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:25:00raw258,000원259,000원257,750원258,500원163,305
cmtwgjxg108dq10kuodt6euyxstock-5m005930:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxfn08dp10kunlrduyuh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:20:00raw258,000원258,000원257,750원257,750원100,047
cmtwgdgr008cc10kufic2iculstock-5m005930:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgqt08cb10ku4924w5cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:15:00raw258,000원258,000원257,500원257,750원56,437
cmtwg71p608b210kuarraf6dcstock-5m005930:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71p108b110kurxvphj3t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:10:00raw257,500원258,000원257,500원257,750원54,997
cmtwg0m8n089s10ku5hy0xd1vstock-5m005930:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m7t089r10ku1tovmskb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-11 13:05:00raw258,000원258,000원257,500원258,000원41,128
2,403건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬