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
cmvomwhj202om10ia9aeuigolstock-5m028260:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:182026-10-26 11:25:18cmvomwhiq02ol10iak6gbsbdp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:15:00raw289,500원289,500원288,000원289,000원929
cmvomq25g02nc10ia5x82258ostock-5m028260:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq24y02nb10ia8pr7yp1p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:10:00raw290,500원290,500원289,000원289,500원1,206
cmvomq24302na10iayuqpnztustock-5m028260:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:20:182026-10-26 11:20:18cmvomq23h02n910iaj26v0yvq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:05:00raw290,000원291,000원289,500원290,000원2,028
cmvomd76802kw10ia86pzvo0cstock-5m028260:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd75y02kv10iaeeru6p7m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 11:00:00raw290,500원290,500원289,500원290,000원2,327
cmvom6rfq02jk10iam7ofizyistock-5m028260:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rfe02jj10iamsy4w47n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:55:00raw290,500원290,500원289,500원290,500원3,400
cmvom0cdt02ie10iahdt6bifmstock-5m028260:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cdi02id10iabld4248i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:50:00raw288,500원290,500원287,500원290,500원2,413
cmvoltwsr02h210ia42s703jlstock-5m028260:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwsf02h110iam7elyp771
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:45:00raw288,000원290,000원287,500원289,000원2,027
cmvolnhlp02fu10iac8f8b34dstock-5m028260:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhl102ft10iadrth4ql21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:40:00raw289,500원289,500원287,000원287,500원2,418
cmvolh1z302ee10ialenpc8c6stock-5m028260:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1yx02ed10iasztcdtr31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:35:00raw290,000원290,000원288,500원289,000원2,418
cmvolamee02d810ia826eza49stock-5m028260:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolame402d710iahucvwb6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:30:00raw288,500원290,000원288,000원289,500원2,365
cmvol482q02by10iawchj4t5lstock-5m028260:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol482l02bx10iawfzq19ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:25:00raw289,000원290,500원288,500원288,500원2,382
cmvokxqud02ag10ia4knd7r4ustock-5m028260:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqu802af10iafxbkbcca1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:20:00raw286,500원289,000원286,000원289,000원3,637
cmvokrc27029c10iavqto9mgostock-5m028260:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrc1x029b10iaa4hl24xe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:15:00raw287,500원288,000원285,000원286,000원1,844
cmvokkwgm028610iaziyve0enstock-5m028260:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwgb028510iapoiteygi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:10:00raw285,000원287,500원285,000원287,500원2,844
cmvokkwfu028410iamalvhpflstock-5m028260:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwfj028310iagm4370xa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:05:00raw285,500원286,500원284,000원285,000원3,173
cmvok81ps025i10iaznl8y7anstock-5m028260:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81pg025h10iai7ez1pzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 10:00:00raw287,000원287,500원285,500원286,500원1,752
cmvok1lx3024410iabxn2by8vstock-5m028260:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1lwt024310ia8hdabft21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:55:00raw286,000원287,000원285,000원287,000원3,018
cmvojv6yt023210ia6vostkejstock-5m028260:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6ym023110iaha9guoaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:50:00raw286,000원287,000원285,500원286,500원3,260
cmvojorbw021s10iak54zrgn0stock-5m028260:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojorbm021r10iatyyvzpoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:45:00raw287,500원287,500원285,500원286,500원2,471
cmvojicig020g10ia86982901stock-5m028260:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojici5020f10iatxvq31bu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:40:00raw288,500원288,500원286,500원287,500원3,471
cmvojbw1l01z410ia27n8xy5bstock-5m028260:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbw1g01z310iah8lvs32c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:35:00raw290,000원290,000원288,500원288,500원1,845
cmvoj5g9a01xi10ia8q6zvrifstock-5m028260:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g9301xh10iajisu67k81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:30:00raw291,000원291,500원289,000원289,500원2,817
cmvoiz16d01we10iagrefxujastock-5m028260:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz16701wd10iaefj0bp411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:25:00raw290,500원291,500원289,500원291,000원3,135
cmvoislpn01vc10ia3dx4t2mxstock-5m028260:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislpd01vb10iatmej0po21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:20:00raw288,500원291,000원288,500원290,500원3,242
cmvoim73701u410iaq5q8aginstock-5m028260:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim72z01u310ia2pft6uje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:15:00raw287,000원289,000원287,000원289,000원3,495
cmvoifvhj01su10iaztdx2mcdstock-5m028260:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvha01st10iavrp5f7i51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:10:00raw289,000원290,500원287,000원287,500원4,907
cmvoi9dw901ra10iavrnlsgxxstock-5m028260:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dw101r910ialzhebp161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:05:00raw287,000원290,000원286,000원289,500원3,307
cmvoi9dvr01r810iavifdnnz8stock-5m028260:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dvj01r710iaiysjg4r61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 09:00:00raw283,500원289,500원283,500원287,000원6,122
cmvp105ie04j410ianeg48o0sstock028260:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105i704j310iayq6exp4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-26 09:00:00raw283,500원296,500원283,500원291,500원284,240
cmvklov8801np10iay0md1dwvstock-5m028260:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov8301no10ia5s5qw4fw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:30:00raw287,000원287,000원287,000원287,000원0
cmvklifdf01md10ialt1smqopstock-5m028260:20261023:15252026-10-23 15:25:00instantevent2026-10-23 15:35:172026-10-23 15:35:17cmvklifdb01mc10ia3npbw6941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:25:00raw287,000원287,000원287,000원287,000원0
cmvklc0g401l510ianlc99uulstock-5m028260:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0fz01l410ia5xsba1oc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:20:00raw287,000원287,000원287,000원287,000원0
cmvkl5ksy01jv10iab11pgjzrstock-5m028260:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5ksp01ju10iahcogjxwm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:15:00raw287,000원288,500원286,500원287,000원3,035
cmvkkz56601il10ia3datku84stock-5m028260:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz56001ik10ialk2f92u61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:10:00raw286,500원287,000원286,000원287,000원4,449
cmvkkz55t01ij10iadt7zomvystock-5m028260:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:20:182026-10-23 15:20:18cmvkkz55k01ii10ia00yqvxmt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:05:00raw286,500원287,500원285,500원286,500원4,051
cmvkkme8i01g510iaqs8wnqjtstock-5m028260:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme8701g410iaqfoiy8dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 15:00:00raw287,500원287,500원285,500원286,500원3,625
cmvkkfw0r01ev10iahlba7so8stock-5m028260:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfw0m01eu10iau8hdqz301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:55:00raw287,500원287,500원286,500원287,500원4,393
cmvkk9ewg01dh10ia9wtd0iqlstock-5m028260:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9ewa01dg10iakcz3lvvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:50:00raw288,000원288,000원286,500원287,500원2,520
cmvkk30q001cb10ia0283okbnstock-5m028260:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30pv01ca10iaaxexzyel1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:45:00raw288,000원288,000원286,500원288,000원3,693
cmvkjwk7s01av10iae9yv2hpystock-5m028260:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk7n01au10iat1g23m5p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:40:00raw287,500원288,000원286,500원288,000원2,394
cmvkjq768019r10ia2g99pthastock-5m028260:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq763019q10ia7s0slnep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:35:00raw286,500원287,500원286,000원287,500원2,859
cmvkjjrpt018b10iadk7a7nftstock-5m028260:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrpo018a10ia26sw46oq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:30:00raw285,500원287,000원285,500원286,500원3,984
cmvkjd9yk017310iaolwn0je9stock-5m028260:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9yg017210ia4499q7e91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:25:00raw286,000원286,000원285,000원285,500원3,125
cmvkj6xgv015x10iafy1hgfx8stock-5m028260:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xgq015w10ias9cwqiox1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:20:00raw286,000원286,500원285,500원286,000원2,866
cmvkj0fd6014j10iainpor4histock-5m028260:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fd1014i10ia06e1xw8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:15:00raw287,000원287,000원284,500원286,000원4,160
cmvkiu1x3013b10iakpl7ax1xstock-5m028260:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1wy013a10iavlp23go51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:10:00raw287,000원287,000원286,000원287,000원1,956
cmvkinmzr012310ia0e4sd3t7stock-5m028260:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinmzm012210ia53hntfo11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:05:00raw287,000원287,500원286,000원287,000원1,627
cmvkinmzh012110iablpgzt5astock-5m028260:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:15:222026-10-23 14:15:22cmvkinmzc012010iauifndpri1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 14:00:00raw287,000원287,500원286,500원287,000원3,100
cmvkiap8f00zj10iak96g15tastock-5m028260:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap8900zi10ia9yj7194t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:55:00raw286,000원287,000원286,000원287,000원2,071
cmvkiap8200zh10ia41c2ihf2stock-5m028260:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap7x00zg10iao8vhkmm21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:50:00raw286,000원286,500원284,500원286,000원2,573
4,739건 중 451–500← 이전10 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬