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
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
cmvkhxto000wz10iagta1faa2stock-5m028260:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtnu00wy10iampxtlzm41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:45:00raw286,000원286,000원285,000원285,500원2,211
cmvkhrepd00vj10iahwlg40sgstock-5m028260:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrep800vi10iauqlc02181
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:40:00raw285,000원286,000원284,500원286,000원1,577
cmvkhkyye00ud10ia18iyely3stock-5m028260:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyy900uc10ia5ywtk1oe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:35:00raw285,500원286,500원285,000원285,500원3,285
cmvkhekmt00t510iatj289fhpstock-5m028260:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekmo00t410ia3zq7dgpv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:30:00raw285,000원286,000원284,500원285,500원3,502
cmvkhekmh00t310iad8o0nnumstock-5m028260:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekmc00t210iafqci9r0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:25:00raw285,000원285,000원284,000원285,000원2,332
cmvkh1r3100qj10iaqynml290stock-5m028260:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r2w00qi10iaff1zgf3q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:20:00raw285,500원285,500원284,000원285,000원1,753
cmvkgv8zd00p510iajpxyw1mqstock-5m028260:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8z800p410ia1a8qsozq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:15:00raw285,500원286,000원285,000원285,500원1,691
cmvkgotvy00nt10iar38zzag0stock-5m028260:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotvt00ns10ia0p8fhiq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:10:00raw286,000원286,000원284,500원285,500원2,640
cmvkgiejk00mp10ia4mgv99a2stock-5m028260:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieje00mo10iaa3qyhg901
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:05:00raw285,500원286,000원284,500원285,500원3,685
cmvkgbyh600ld10ia20mhd92hstock-5m028260:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyh100lc10iau8jmud121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 13:00:00raw284,000원286,000원283,500원285,500원4,135
cmvkg5iq600k110ia67uenjh3stock-5m028260:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5iq100k010ia6voz02gm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:55:00raw283,500원284,000원283,000원284,000원1,396
cmvkfz66a00iv10iasapom3hxstock-5m028260:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz66500iu10ia69tayprl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:50:00raw284,000원284,500원283,000원284,000원1,359
cmvkfsogi00hh10iarjm67ttestock-5m028260:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsogd00hg10iazoab9hry1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:45:00raw284,000원284,500원283,500원284,000원1,495
cmvkfm9rj00g910iaz4u0djdjstock-5m028260:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9rd00g810iaaxfvi9c21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:40:00raw283,500원284,500원282,500원284,500원1,648
cmvkffua200ez10iad4zl5gxnstock-5m028260:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu9x00ey10ia5sxzlklb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:35:00raw284,500원284,500원283,000원283,500원1,381
cmvkffu9s00ex10iak3aodtbpstock-5m028260:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu9n00ew10iaw7iwq7g61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:30:00raw282,500원284,500원282,500원284,500원1,962
cmvkf31k300cj10ias4sd3nyystock-5m028260:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31jx00ci10ia6f43j6w61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:25:00raw282,500원283,000원281,000원283,000원2,045
cmvkewlv700b110ia29f5tn3rstock-5m028260:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:22cmvkewlv200b010ia82boetdl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:20:00raw281,500원282,500원281,000원282,500원1,405
cmvkeq3cg009r10ia2fdjwnristock-5m028260:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:182026-10-23 12:25:18cmvkeq3ca009q10iatevno5m01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:15:00raw282,000원282,000원281,500원281,500원1,043
cmvkejpqt008p10iaf3pe0vx0stock-5m028260:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpqo008o10iao53wgwx71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:10:00raw281,500원282,000원280,500원282,000원1,389
cmvked8ot007f10ialic4c23zstock-5m028260:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8on007e10iadukz0stl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:05:00raw282,500원282,500원281,000원281,500원900
cmvke6szr006310iap0x4g3tvstock-5m028260:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6szm006210iaiktwvh9m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 12:00:00raw282,500원284,500원281,500원282,500원6,141
cmvke0dii004t10ia3zqoc7bostock-5m028260:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dic004s10iawczx9ssh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:55:00raw283,000원283,000원281,500원282,500원942
cmvkdu0fr003j10iaq4juszj0stock-5m028260:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0fm003i10iapfuulloj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:50:00raw282,000원283,000원281,500원283,000원1,629
cmvkdnikf002710ianvcu2fl2stock-5m028260:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdnik9002610iaocnphtoe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:45:00raw283,000원283,500원282,000원282,500원1,478
cmvkdh4gf001110iayz39ve6estock-5m028260:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4g9001010ia5dghw8vh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:40:00raw283,000원283,500원282,500원283,500원1,352
cmvkdanxz003j10e9qg6smw73stock-5m028260:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanxu003i10e9u70lqy921
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:35:00raw281,500원283,500원281,000원283,000원3,807
cmvkd4anl002910e9fv2psj6fstock-5m028260:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ang002810e907k6f2xe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:30:00raw281,250원282,000원280,500원281,500원1,667
cmvkcxsfe000x10e9g90fgn02stock-5m028260:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsf8000w10e9mv2g804d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:25:00raw281,500원281,500원281,000원281,500원781
cmvkcrcxp00dv10g0j513j8xwstock-5m028260:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcxj00du10g0t6d2h2xx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:20:00raw281,500원282,000원280,500원281,500원1,318
cmvkckzqi00cn10g0wc1rc0emstock-5m028260:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzqe00cm10g0m4h7eymw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:15:00raw282,000원282,000원280,500원282,000원863
cmvkceith00b710g0x7thrbgestock-5m028260:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:192026-10-23 11:20:19cmvkceitc00b610g0t7i8rkb51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:10:00raw281,000원282,500원281,000원281,500원1,690
cmvkc843h00a310g0xah0lwxzstock-5m028260:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc843d00a210g0dyxffook1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:05:00raw282,000원282,500원280,500원281,500원2,193
cmvkc843800a110g06n7zvc8kstock-5m028260:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc843300a010g07x0pu1g01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 11:00:00raw282,000원282,500원280,500원281,500원2,410
cmvkbv7uk007h10g0tbcdt7fostock-5m028260:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7uf007g10g0hkew3kc71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:55:00raw282,000원282,500원281,000원282,500원2,656
cmvkbouq0006910g0gyw48hjastock-5m028260:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboupv006810g05dfdrets1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:50:00raw283,000원283,500원282,000원282,000원2,280
cmvkbid01004t10g0rohcrv6mstock-5m028260:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbiczr004s10g0fastvpln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:45:00raw285,500원286,000원282,500원283,000원3,491
cmvkbiczl004r10g0fdx15bn9stock-5m028260:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbiczg004q10g0moaz9f241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:40:00raw283,500원286,500원282,500원285,500원5,559
cmvkb5ioq002710g0ntlpuzanstock-5m028260:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5iok002610g0bs5pxxrb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:35:00raw283,500원284,500원282,500원283,500원3,569
cmvkaz2py001110g0hwuiwp05stock-5m028260:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2ps001010g05km7qmua1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:30:00raw286,500원286,500원282,000원283,250원3,042
cmvkasmxg007910fx7nkbr1ywstock-5m028260:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmxb007810fxp9mfpec31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:25:00raw282,500원286,500원282,500원286,500원3,329
cmvkam7a8005x10fx32guob4qstock-5m028260:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:182026-10-23 10:30:18cmvkam7a3005w10fxwlbvs8ap1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:20:00raw282,000원284,500원281,500원282,500원4,744
cmvkafrlh004t10fxtc4uuldustock-5m028260:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrlc004s10fxnh9qpirh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:15:00raw282,500원282,500원281,000원282,500원3,586
cmvka9dm8003h10fxp375cvbastock-5m028260:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dm3003g10fxe3kaa6md1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:10:00raw285,500원285,500원282,000원282,500원4,335
cmvka2wtm002b10fxurprxqvpstock-5m028260:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2wth002a10fxkde0xmm81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:05:00raw285,000원287,000원284,000원285,500원6,148
cmvk9wh94000x10fxz2jgbbkhstock-5m028260:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh8r000w10fxto3xpxww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 10:00:00raw281,000원285,000원280,500원285,000원11,082
cmvk9wh8d000v10fx4ziz6fkkstock-5m028260:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh82000u10fxznmj29fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:55:00raw280,000원281,500원279,000원281,500원3,838
cmvk9jpxw000z10fzhj382ybmstock-5m028260:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpxe000y10fz05whuqwe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:50:00raw279,500원281,000원279,000원279,500원4,035
cmvk9d8ex002910evnf10jpqgstock-5m028260:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:202026-10-23 09:55:20cmvk9d8er002810evpgxu67661
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:45:00raw277,500원280,500원277,000원279,500원3,466
4,740건 중 501–550← 이전11 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬