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
cmviz3swx00nt0zbf30r28piastock-5m028260:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3swr00ns0zbf6lmq67fp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:10:00raw294,500원294,500원293,500원294,500원3,063
cmviyxe5o00mp0zbfs0xqlynrstock-5m028260:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe5f00mo0zbf8hnlhe4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:05:00raw294,000원295,000원293,500원294,500원5,946
cmviyqy9l00lh0zbfaxkwnhxestock-5m028260:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy9g00lg0zbft5cnflxj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 12:00:00raw294,000원294,500원292,500원294,000원4,702
cmviyking00k50zbf0yqgiunhstock-5m028260:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykinb00k40zbf8yaub5c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:55:00raw292,500원294,000원292,000원294,000원3,676
cmviye3lf00ix0zbfgsqtb2bkstock-5m028260:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3la00iw0zbf00qhqp511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:50:00raw293,500원293,500원292,000원292,000원3,814
cmviy7o9400hp0zbfkbnbn9b1stock-5m028260:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o8z00ho0zbf72jr2et81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:45:00raw292,000원293,500원292,000원293,500원3,376
cmviy1aap00gf0zbfsqq2qgevstock-5m028260:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1aal00ge0zbfa94vpffx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:40:00raw294,000원294,000원292,000원292,000원3,820
cmvixuuw800f30zbf89m10813stock-5m028260:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuw200f20zbfqb2exo2w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:35:00raw293,500원294,000원293,000원294,000원2,917
cmvixofr100dv0zbfv171g4rcstock-5m028260:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofqx00du0zbfh2o0l77g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:30:00raw293,500원294,500원292,500원293,500원2,923
cmvixhz5g00cj0zbff54f01psstock-5m028260:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz5b00ci0zbfix46kusk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:25:00raw293,500원293,500원292,500원293,500원2,093
cmvixbmap00bb0zbfxcyk0xgestock-5m028260:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbmak00ba0zbfaon8zydx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:20:00raw293,500원293,500원292,500원293,000원2,822
cmvix554w009z0zbfsihxyt62stock-5m028260:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix554s009y0zbfiats16481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:15:00raw293,500원294,000원292,000원293,000원2,037
cmviwynlu008n0zbfyjjhg03astock-5m028260:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynlp008m0zbfqe248zhq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:10:00raw292,000원294,000원292,000원293,500원3,185
cmviws7qo007f0zbf9qh1zs6ostock-5m028260:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7qi007e0zbffs587vn11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:05:00raw294,000원294,000원292,000원292,000원3,948
cmviwlt5000610zbfs2mnlkmvstock-5m028260:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt4u00600zbf72ooauv41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 11:00:00raw294,500원294,500원293,000원293,500원3,768
cmviwfe3f004l0zbf4jewubfgstock-5m028260:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe3a004k0zbf28sgsn721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:55:00raw294,000원294,500원293,500원294,500원4,292
cmviw8ydl003j0zbfb3mxxk95stock-5m028260:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ydg003i0zbf30x028gh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:50:00raw293,500원294,500원293,000원293,500원3,490
cmviw8yda003h0zbfvpytgtdhstock-5m028260:20261022:10452026-10-22 10:45:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8yd4003g0zbfme8rikhb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:45:00raw293,500원294,500원292,500원293,500원4,218
cmvivw45k00110zbffx8grc8nstock-5m028260:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw45f00100zbfb03ot28r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:40:00raw295,000원295,000원292,500원293,500원3,861
cmvivpo1z002910hg3n31netastock-5m028260:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo1u002810hgh3s9egtk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:35:00raw297,000원297,500원294,000원295,000원4,969
cmvivja05000z10hg68bvu27zstock-5m028260:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivja00000y10hgdavq0tfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:30:00raw296,500원298,000원296,000원297,000원4,588
cmvivctcy062z10bj6vdqzbp8stock-5m028260:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctct062y10bjykzyggjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:25:00raw296,000원297,000원295,000원295,500원5,631
cmviv6cf0061r10bjj105dqrqstock-5m028260:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cev061q10bj6gxald5a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:20:00raw295,000원296,000원294,000원296,000원3,126
cmviuzxct060f10bjrvy9v703stock-5m028260:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxco060e10bjxxpb3wpj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:15:00raw294,500원295,500원294,000원294,000원3,675
cmviutj5705z310bj93ro2wpqstock-5m028260:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:202026-10-22 10:20:20cmviutj5205z210bjl61lvtv81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:10:00raw295,000원295,500원293,500원294,500원4,283
cmviun2a205xp10bjuoctwqghstock-5m028260:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun29x05xo10bjz135c7a61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:05:00raw295,000원295,500원293,500원294,000원5,675
cmviugnb805wl10bjivwfqv36stock-5m028260:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnb305wk10bjfxn0c10e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 10:00:00raw294,500원296,000원294,000원294,500원4,983
cmviuaayu05vd10bjz7llsvwostock-5m028260:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaayl05vc10bjffqcdpqj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:55:00raw295,500원295,500원294,000원295,000원5,195
cmviu3swr05tz10bj6p7crdplstock-5m028260:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3swk05ty10bjmx2ej8fd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:50:00raw298,000원298,000원294,000원295,500원6,508
cmvitxcke05sn10bj93gr6l29stock-5m028260:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxck705sm10bjqdi4y0501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:45:00raw296,500원299,000원296,000원298,000원6,610
cmvitxcjz05sl10bjqxofqwizstock-5m028260:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcjt05sk10bjm4gfqf5v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:40:00raw295,500원296,500원295,000원296,000원4,497
cmvitkhus05q510bjl4a0ho3cstock-5m028260:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhun05q410bj4u4tppsn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:35:00raw295,500원296,000원294,000원296,000원8,435
cmvite2hi05ot10bjsdn198q2stock-5m028260:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2hd05os10bjohwpilyc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:30:00raw296,000원296,500원295,000원295,500원9,326
cmvit7muw05nj10bj8zuluwufstock-5m028260:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mur05ni10bjftvo06w61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:25:00raw295,000원297,500원294,500원296,000원8,184
cmvit16qj05mb10bjlfgt3ieastock-5m028260:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16qe05ma10bjn0ek5gfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:20:00raw295,500원295,500원294,000원294,500원7,921
cmvisusox05l510bj6d2jgdkxstock-5m028260:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuson05l410bj767yat8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:15:00raw297,000원297,000원294,000원295,500원10,795
cmvisusoa05l310bjcda6qevqstock-5m028260:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuso005l210bjnqmqquoo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:10:00raw295,500원297,500원294,000원297,000원10,039
cmvishzd705il10bj4fk0n8mvstock-5m028260:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzd205ik10bjy61wdn7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:05:00raw292,000원297,500원292,000원295,000원13,609
cmvjb8qay024h0zbf9cgh5ak5stock028260:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8qat024g0zbf8seoa7il1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-22 09:00:00raw287,500원299,000원283,500원284,500원424,106
cmvisbgq605h910bjxyp5jqw3stock-5m028260:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgq105h810bjuwejood21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 09:00:00raw287,500원292,500원286,500원291,500원9,517
cmvhqt5nv05eo10bj292kltd7stock-5m028260:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5np05en10bjj6ljnzwr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:30:00raw288,500원288,500원288,500원288,500원0
cmvhqt5ni05em10bj5e9wl68astock-5m028260:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5nc05el10bjdmgs7zeq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:25:00raw288,500원288,500원288,500원288,500원0
cmvhqt5n505ek10bjor9891uastock-5m028260:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5my05ej10bj3110159t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:20:00raw288,500원288,500원288,500원288,500원0
cmvhqt5mp05ei10bjim9xc947stock-5m028260:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5mj05eh10bjtgko3rrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:15:00raw288,500원288,500원287,000원288,500원8,243
cmvhq3fp3059o10bjiqrf6ba9stock-5m028260:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fox059n10bjj887ej7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:10:00raw288,500원289,000원288,000원288,500원2,539
cmvhq3for059m10bjfsqd2fy0stock-5m028260:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fol059l10bjjzxhqn1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:05:00raw289,000원289,000원287,500원288,500원6,680
cmvhpqksw057210bjezs64on8stock-5m028260:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqksr057110bj0833is701
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 15:00:00raw288,000원289,000원287,000원288,500원2,250
cmvhpk6k1055u10bju4e8c6rqstock-5m028260:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6jw055t10bjq3vfp0b31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:55:00raw287,500원288,500원287,000원287,500원5,885
cmvhpdrhs054g10bj3ygqdjimstock-5m028260:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrhn054f10bjepdsq4bx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:50:00raw288,000원288,000원287,000원288,000원4,074
cmvhp7afv053810bj4pe3dghpstock-5m028260:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7afq053710bjftc7ntjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:45:00raw287,500원288,500원287,000원287,500원4,244
4,741건 중 601–650← 이전13 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬