Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafwi002e0z6jgpb30mha×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvur4jkt0fwa10ia9qf9qvvcstock-5m028260:20261030:15302026-10-30 15:30:00instantevent2026-10-30 18:10:092026-10-30 18:10:09cmvur4jkl0fw910iagoa3kecc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:30:00raw312,000원312,000원312,000원312,000원67,258
cmvullecc0ftg10iaqoqi68o7stock-5m028260:20261030:15252026-10-30 15:25:00instantevent2026-10-30 15:35:182026-10-30 15:35:18cmvullec60ftf10iacxuo1cca1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:25:00raw311,500원311,500원311,500원311,500원0
cmvuleymn0fry10ia4jgdkfi6stock-5m028260:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleymh0frx10iaxcwmdcvy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:20:00raw313,000원313,000원313,000원313,000원0
cmvul8j080fqw10iailaa3hfistock-5m028260:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8j030fqv10ia45lax29v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:15:00raw311,500원314,500원311,500원313,000원6,252
cmvul25kt0fpo10iavg1vevyostock-5m028260:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ko0fpn10iaogv5hhiq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:10:00raw311,000원312,500원310,500원311,500원7,008
cmvukvsv20foa10iaed6s7bnastock-5m028260:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvsuw0fo910ia6tkittab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:05:00raw311,000원311,500원310,000원311,000원2,978
cmvukp8l40fn210ia77pzl4fpstock-5m028260:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8kz0fn110iasu7use6x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 15:00:00raw310,000원311,500원309,500원311,000원3,233
cmvukito50flw10iaeqz281q8stock-5m028260:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitnx0flv10iatshbf8z81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:55:00raw309,500원310,500원309,500원310,000원1,609
cmvukcn7m0fkm10iaj02cw99zstock-5m028260:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn7g0fkl10ianj45x5ti1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:50:00raw310,000원310,500원309,500원309,500원1,087
cmvuk62l50fjc10iac943c0pystock-5m028260:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62kv0fjb10ia3aalxyyk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:45:00raw311,000원312,000원310,000원310,000원4,569
cmvuk62kj0fja10ia0plsp3f4stock-5m028260:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62k90fj910iafgxink2s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:40:00raw311,000원312,000원311,000원311,500원3,490
cmvuk62k20fj810iaykq1xdv0stock-5m028260:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62jx0fj710iakvi4kxxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:35:00raw312,000원312,500원311,000원311,500원3,308
cmvujmnt90ffg10iaf4ca2iimstock-5m028260:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnt30fff10iai0b6xcc01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:30:00raw312,000원313,000원311,000원312,000원3,648
cmvujgflu0fe410ia6cyqlaaustock-5m028260:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgflo0fe310iayyd79zxc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:25:00raw312,500원312,500원311,000원312,000원3,000
cmvuj9xt20fcs10iaplt4u4e6stock-5m028260:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xss0fcr10iadigk5juw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:20:00raw313,500원313,500원312,000원312,500원4,061
cmvuj3n370fbo10iaxzu4h2jqstock-5m028260:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n310fbn10ia7on7fco61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:15:00raw314,000원314,500원312,500원313,000원5,755
cmvuj3n2u0fbm10iahb99855astock-5m028260:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n2o0fbl10iaz703l70l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:10:00raw313,250원314,000원313,000원314,000원1,686
cmvuiqiqb0f9210iaub367p6cstock-5m028260:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqiq50f9110iakiiku9hd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:05:00raw313,000원314,500원312,500원313,500원4,372
cmvuik9qw0f7s10iae7zfq48mstock-5m028260:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9qq0f7r10iad8iumryv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 14:00:00raw313,500원314,500원312,500원312,500원3,992
cmvuik9qk0f7q10iapy3tsyv0stock-5m028260:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9qf0f7p10iankgio5gb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:55:00raw312,500원314,000원311,500원313,500원5,305
cmvui78g60f5810iacyeglldostock-5m028260:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78fz0f5710ia69flvvfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:50:00raw313,750원314,500원312,500원312,500원4,485
cmvui0smn0f3y10ia8aylzq0lstock-5m028260:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0smi0f3x10iaalrufg911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:45:00raw313,000원314,500원312,500원313,750원6,551
cmvui0smc0f3w10ial8k534dzstock-5m028260:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sm60f3v10ias390h4qv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:40:00raw315,000원315,000원312,500원313,000원6,374
cmvuho5vv0f1e10ia9rpygf4ostock-5m028260:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5vp0f1d10iarxqedcue1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:35:00raw314,750원315,250원314,500원315,000원2,544
cmvuhhi800f0410iattf58hanstock-5m028260:20261030:13302026-10-30 13:30:00instantevent2026-10-30 13:40:182026-10-30 13:40:18cmvuhhi7v0f0310iau3pl6urh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:30:00raw315,250원316,000원314,500원314,500원7,638
cmvuhb2lv0eyw10iaetd9dvt0stock-5m028260:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2ll0eyv10ia4r9qmloq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:25:00raw313,000원316,000원312,500원315,500원12,796
cmvuh535u0exm10iawj9fo5q6stock-5m028260:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh535n0exl10iasvb9pt3u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:20:00raw312,750원313,500원312,000원313,000원5,610
cmvugy7tn0ew210iawax7qrxistock-5m028260:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7ti0ew110iaqh3q1xpb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:15:00raw313,000원313,500원312,500원313,000원6,140
cmvugrs730euw10iame8r9jmrstock-5m028260:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs6y0euv10ia6jcjogd31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:10:00raw310,500원313,000원310,000원312,500원2,832
cmvuglcgc0etm10iaffusu55mstock-5m028260:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcg70etl10iaomcfr41r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:05:00raw308,000원311,000원307,500원310,000원3,756
cmvugf0ou0esc10ias9xylxnvstock-5m028260:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0oj0esb10iak14ei9lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 13:00:00raw309,000원309,000원307,500원308,000원1,328
cmvug8hpp0er610iauay2ut19stock-5m028260:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hpk0er510ia062b00lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:55:00raw308,500원309,000원308,000원308,500원2,432
cmvug221h0epy10iaz42i2m6kstock-5m028260:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug221c0epx10iafmz6kma81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:50:00raw308,500원309,000원308,000원309,000원1,602
cmvufvn1e0eoi10iaey5eo3o7stock-5m028260:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvn180eoh10iabi4k3uqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:45:00raw309,000원309,500원308,000원308,500원3,236
cmvufp9o70enc10iajskeqv6qstock-5m028260:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9o20enb10iahhn05xx91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:40:00raw308,500원309,500원308,500원309,500원815
cmvufiywh0em410iaqg0zxu2jstock-5m028260:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiywd0em310iaks7pcg9p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:35:00raw307,500원309,000원307,000원308,500원1,364
cmvufiyw70em210ia3udyk3a5stock-5m028260:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyw20em110iay2qjih8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:30:00raw309,000원309,000원307,000원307,500원1,238
cmvuf5z6q0eji10iafu10pzxkstock-5m028260:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z6k0ejh10ia1kfl59n41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:25:00raw307,500원309,000원307,000원308,500원3,616
cmvuezha30eia10iaairmgiwsstock-5m028260:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh9x0ei910ia42gauo8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:20:00raw305,000원308,000원304,500원307,500원2,855
cmvuet78g0egy10iaw7vxsuvsstock-5m028260:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet78b0egx10iai9wbem6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:15:00raw304,500원305,000원304,000원305,000원1,665
cmvuemqwq0efq10ialrtp3r4istock-5m028260:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqwg0efp10iaiuc75gcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:10:00raw305,000원305,000원304,500원304,500원612
cmvueg6ub0eeg10ia1z72ny29stock-5m028260:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6u60eef10iam8gboru61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:05:00raw305,000원305,000원304,500원305,000원320
cmvue9ytw0ed610ia1gmdclfostock-5m028260:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ytq0ed510iafxu9t9ou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 12:00:00raw305,000원306,000원304,500원305,000원2,237
cmvue9ytk0ed410iah2d4j6xpstock-5m028260:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ytf0ed310iawuao6qk61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:55:00raw305,500원305,500원304,500원305,500원916
cmvudwyy00eak10iaa6zrh125stock-5m028260:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyxv0eaj10iaou9hcyqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:50:00raw305,500원306,500원305,000원305,500원1,331
cmvudqgu20e9c10ia5w6ifmxistock-5m028260:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgtv0e9b10iaxt0mt0c11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:45:00raw306,000원306,500원305,000원305,500원1,367
cmvudkbht0e8010ia8tpuma2mstock-5m028260:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbhm0e7z10ia967vdeq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:40:00raw306,000원307,000원305,500원306,000원1,258
cmvuddmno0e6o10ialm1m48g9stock-5m028260:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddmni0e6n10ia6e6qmd621
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:35:00raw305,000원306,500원305,000원306,000원1,986
cmvud76d70e5i10ia11hscb93stock-5m028260:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76d10e5h10iaf8ezanae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:30:00raw306,000원306,000원304,500원305,000원1,285
cmvud11mm0e4810iajcwc4s3dstock-5m028260:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11mh0e4710iaw5fw2izx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:25:00raw306,000원306,000원305,500원305,500원615
4,660건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬