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
cmvk9d8el002710evfeesk5ltstock-5m028260:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:55:202026-10-23 09:55:20cmvk9d8eg002610evow6jbwwp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:40:00raw276,500원277,500원276,000원277,500원3,121
cmvk90bl2004x11dde5rp9xagstock-5m028260:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bkx004w11ddipfitdo21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:35:00raw277,500원278,500원276,000원276,500원3,986
cmvk8txlj003l11ddv0q5vkj8stock-5m028260:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txle003k11ddhil2j5r51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:30:00raw276,500원279,000원276,500원277,000원6,258
cmvk8ngz8002b11ddyklaib8pstock-5m028260:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:182026-10-23 09:35:18cmvk8ngz3002a11ddc3qlspqb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:25:00raw274,500원277,000원274,000원276,500원5,462
cmvk8h2oj001111ddqfqfj9z9stock-5m028260:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2oc001011dd0ycvozzf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:20:00raw275,500원276,000원274,000원274,000원2,061
cmvk8alv0004p10fxt9zv99odstock-5m028260:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8aluv004o10fxk9cgt4s31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:15:00raw278,000원278,000원275,000원275,500원3,139
cmvk8465w003f10fxyp023zeostock-5m028260:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8465r003e10fxf4gfayp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:10:00raw274,500원278,000원273,500원278,000원6,115
cmvk8465l003d10fxoybm0csystock-5m028260:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8465g003c10fxr5u1nj1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:05:00raw276,500원279,000원273,500원275,000원6,932
cmvk7rcan000v10fx3e8fllh3stock-5m028260:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:192026-10-23 09:10:19cmvk7rcah000u10fxrjhfnpp11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-23 09:00:00raw282,500원282,500원275,500원276,000원7,686
cmvkqokwh01oz10iaj0n4w0hbstock028260:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqokwa01oy10iap7ixctvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-23 09:00:00raw282,500원288,500원273,500원287,500원260,060
cmvj690oi02350zbfg9vces2xstock-5m028260:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690oe02340zbfmqzcshqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:30:00raw288,500원288,500원288,500원288,500원0
cmvj62krt021t0zbf3pg7oxdestock-5m028260:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62krp021s0zbfq3ealjnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:25:00raw288,500원288,500원288,500원288,500원0
cmvj5w50p020j0zbfgti2pzibstock-5m028260:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w50k020i0zbf60woekhi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:20:00raw288,500원288,500원288,500원288,500원0
cmvj5pq2v01zb0zbf1buebgkwstock-5m028260:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq2q01za0zbfgvjnp5m61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:15:00raw287,000원289,500원287,000원288,500원3,166
cmvj5jaf501y10zbfrf0yhbokstock-5m028260:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jaf001y00zbfc3uuht591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:10:00raw287,000원288,000원286,500원288,000원3,811
cmvj5cuvr01wn0zbfiem6dhttstock-5m028260:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuvm01wm0zbfiovyej1q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:05:00raw286,000원288,500원285,500원286,500원6,152
cmvj56ilm01vh0zbfwn7bxbiustock-5m028260:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ilh01vg0zbfi94cga8k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 15:00:00raw287,000원287,000원285,000원286,000원4,420
cmvj500ik01u70zbf5i7fevt1stock-5m028260:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500if01u60zbf5hiqlm561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:55:00raw285,500원287,000원285,000원287,000원4,869
cmvj500ia01u50zbflzzha01vstock-5m028260:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500i501u40zbfjz1u6dbe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:50:00raw284,500원285,500원284,000원285,000원3,489
cmvj4n5kk01rl0zbfwu7iu7listock-5m028260:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5kf01rk0zbfzwpy49391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:45:00raw285,500원285,500원283,500원285,000원4,647
cmvj4gpld01qd0zbfkb7pf76jstock-5m028260:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:18cmvj4gpl801qc0zbfxpx7xbup1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:40:00raw285,000원286,000원284,000원285,500원3,907
cmvj4a9xd01p50zbfulgz3t7fstock-5m028260:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9x801p40zbfp7f736dp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:35:00raw285,000원286,000원284,500원284,500원2,238
cmvj43y9x01nt0zbf5i628tf9stock-5m028260:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y9s01ns0zbftpg7svwn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:30:00raw285,500원286,000원285,000원285,000원2,317
cmvj3xgrr01ml0zbf1undvp3cstock-5m028260:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgrm01mk0zbfyj3qn0y81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:25:00raw285,500원287,000원285,500원286,000원3,262
cmvj3r0su01lb0zbf64g2v3arstock-5m028260:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0sp01la0zbfy4spvb5r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:20:00raw286,000원286,500원285,000원285,500원3,682
cmvj3kl2201jx0zbf4bo5mmj8stock-5m028260:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl1w01jw0zbfivn33qnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:15:00raw286,000원286,000원285,000원285,500원2,690
cmvj3kl1o01jv0zbfx4tfnjtjstock-5m028260:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl1j01ju0zbfx04j1ewd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:10:00raw288,500원288,500원286,000원286,000원4,521
cmvj37pd501hf0zbf3wsphv3istock-5m028260:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pd001he0zbfljcif5n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:05:00raw287,500원289,000원287,000원288,500원5,068
cmvj31b8a01g50zbfak5ji4b8stock-5m028260:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b8601g40zbf73htvvnh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 14:00:00raw289,000원289,000원287,500원287,500원3,435
cmvj31b8101g30zbfihib8a2gstock-5m028260:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b7w01g20zbf4xucyyr71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:55:00raw288,000원289,000원288,000원288,500원2,099
cmvj2oh9i01dl0zbfdovxw7uustock-5m028260:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh9e01dk0zbfxrnkycj71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:50:00raw289,000원290,000원288,000원288,500원4,050
cmvj2i0gj01cd0zbf4lv9aj83stock-5m028260:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0ge01cc0zbf27qr6cxl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:45:00raw289,500원291,000원288,500원289,000원9,178
cmvj2blr501b30zbfp9t9p19jstock-5m028260:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blr101b20zbfbcbw3nmx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:40:00raw290,000원290,000원288,000원289,000원9,825
cmvj254jm019r0zbfexhj6sumstock-5m028260:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254jh019q0zbf7iqyiz181
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:35:00raw291,000원291,500원289,500원290,000원15,664
cmvj1yovz018j0zbf1u631l58stock-5m028260:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:182026-10-22 13:40:18cmvj1yovu018i0zbfiqbyszv31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:30:00raw291,000원291,500원290,500원290,500원4,733
cmvj1satg016v0zbfpaeqv1tdstock-5m028260:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1satb016u0zbfz37377nw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:25:00raw291,000원291,500원290,500원290,500원4,044
cmvj1ltyd015v0zbfs6fs9lh2stock-5m028260:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1lty8015u0zbfe2x1odv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:20:00raw291,500원291,500원290,000원291,000원6,822
cmvj1feat014l0zbf7bp8du2xstock-5m028260:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fean014k0zbfok08aryy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:15:00raw291,000원292,000원290,500원291,500원8,354
cmvj19312013f0zbf37fvoqkastock-5m028260:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1930x013e0zbf6b2a1v0i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:10:00raw292,000원292,000원290,500원291,000원5,017
cmvj1930r013d0zbfa7f4d7x1stock-5m028260:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1930n013c0zbfquciqrjz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:05:00raw291,000원292,000원291,000원291,500원4,092
cmvj0w5t3010r0zbf44hye5qjstock-5m028260:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5sx010q0zbfjyxr9v481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:00:00raw293,000원293,000원291,000원291,500원4,204
cmvj0ppjj00zh0zbfcezer5ohstock-5m028260:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppje00zg0zbf7p61cj9l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:55:00raw292,000원293,000원291,000원293,000원4,388
cmvj0jd1q00y90zbfqu20cqg6stock-5m028260:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd1k00y80zbf18wmgue61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:50:00raw293,500원293,500원291,500원292,000원4,480
cmvj0ctlm00x10zbfc3de04aostock-5m028260:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctli00x00zbf37b9y69y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:45:00raw293,500원293,500원292,500원293,000원3,026
cmvj06dp400vj0zbfj3yx0k9tstock-5m028260:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06doz00vi0zbf7azapuwz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:40:00raw292,500원293,500원292,000원293,000원3,902
cmvizzz2100ud0zbfni9aw4ktstock-5m028260:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz1w00uc0zbfcsb6wlcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:35:00raw293,000원293,000원292,000원292,500원4,950
cmviztizq00t30zbf7fwtzoocstock-5m028260:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztizl00t20zbfchgdrfkh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:30:00raw294,500원294,500원292,500원292,500원11,223
cmvizn3b500rv0zbfaxns4m62stock-5m028260:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn3b000ru0zbfa9yq5ia11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:25:00raw295,000원295,500원294,000원295,000원4,214
cmvizgp6b00qj0zbfswqa5sh8stock-5m028260:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp6400qi0zbfhmz7vpo71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:20:00raw294,000원295,500원294,000원295,000원3,451
cmviza8mu00p70zbfvnadckrdstock-5m028260:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:182026-10-22 12:25:18cmviza8mq00p60zbf3h5aje2h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:15:00raw294,000원294,500원293,500원294,500원3,299
4,741건 중 551–600← 이전12 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬