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
cmvhp0utw051y10bj6rpxsik3stock-5m028260:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0utr051x10bjl694sh6u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:40:00raw288,000원288,000원287,000원288,000원4,032
cmvhouft0050k10bj7zm0g7g4stock-5m028260:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufsv050j10bjmsc64jcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:35:00raw288,500원288,500원287,000원288,000원5,439
cmvhoo16w04ze10bjdipije3qstock-5m028260:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo16e04zd10bjviisjja21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:30:00raw288,000원288,500원287,500원288,500원1,929
cmvhohkc804y210bjuia9bslpstock-5m028260:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkc304y110bjncx3s18y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:25:00raw288,500원289,000원287,500원288,000원3,888
cmvhob4ni04wu10bj21lgdkb8stock-5m028260:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4nc04wt10bjzg7xwds31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:20:00raw288,000원289,000원287,500원288,500원2,679
cmvho4psq04vi10bjbk0q52zostock-5m028260:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4psl04vh10bjxtf7apy91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:15:00raw288,000원289,500원287,500원287,500원3,399
cmvhnyb7204ua10bjcip5o3mgstock-5m028260:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb6w04u910bjl0vmwn9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:10:00raw289,000원289,500원287,500원288,000원3,149
cmvhnrual04sy10bjm7k0yr8bstock-5m028260:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnruag04sx10bjhj3g4ys61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:05:00raw289,000원289,000원288,000원289,000원5,190
cmvhnlfao04rq10bjwdjz3iyqstock-5m028260:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlfaj04rp10bjh8n0klig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 14:00:00raw287,500원289,500원287,500원289,000원2,152
cmvhnezma04qc10bjo5iwdergstock-5m028260:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:182026-10-21 14:05:18cmvhnezm504qb10bjx564htpa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:55:00raw287,500원289,000원287,500원287,500원2,656
cmvhn8kgf04p210bjtk9ird0istock-5m028260:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kga04p110bja69f66rx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:50:00raw289,000원289,500원287,500원287,500원3,134
cmvhn24v904ns10bjd6nb92ykstock-5m028260:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24v304nr10bjg7th35cf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:45:00raw289,500원289,500원288,500원289,000원2,398
cmvhmvp6q04mo10bjms7d4ej1stock-5m028260:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:182026-10-21 13:50:18cmvhmvp6l04mn10bjs8iei2lf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:40:00raw289,500원290,000원288,500원289,000원2,716
cmvhmp9ls04le10bj642lcz2estock-5m028260:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9lm04ld10bjimmsngj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:35:00raw289,000원290,500원288,500원289,000원2,766
cmvhmiuj604jw10bjt1fsb7j6stock-5m028260:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiuj104jv10bj648mk17j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:30:00raw290,000원290,500원289,000원289,500원2,174
cmvhmcex804io10bju5t1i71nstock-5m028260:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcex304in10bja9qoca2y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:25:00raw290,500원291,000원288,500원290,000원3,683
cmvhm622004hk10bjj8j69mlgstock-5m028260:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm621v04hj10bjoyr5rpn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:20:00raw290,000원291,000원289,500원290,500원2,314
cmvhlzl3a04g810bjtch7e8sbstock-5m028260:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl3304g710bj8iqu4z4k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:15:00raw289,500원290,500원289,000원289,500원3,583
cmvhlzl2s04g610bjdifquhq7stock-5m028260:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl2l04g510bjxws3gp0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:10:00raw290,000원290,000원289,500원290,000원1,455
cmvhlmook04dm10bj1pjmz6yrstock-5m028260:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoof04dl10bjq7gvyay11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:05:00raw289,500원290,000원288,500원289,500원2,860
cmvhlg90604cc10bj9o1tivhhstock-5m028260:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg90104cb10bjozbm1r641
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 13:00:00raw290,000원291,000원289,000원289,500원3,363
cmvhl9u3q04b410bjey37q3nostock-5m028260:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u3l04b310bjb1n1s0301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:55:00raw289,000원290,000원288,500원289,500원1,897
cmvhl3g1j049q10bjruy28txmstock-5m028260:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3g1e049p10bja8ax52jy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:50:00raw290,500원290,500원289,000원289,000원2,580
cmvhkwyo2048g10bjw3f83980stock-5m028260:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwynx048f10bjxogm8ih01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:45:00raw290,500원290,500원290,000원290,500원1,125
cmvhkqjq4047c10bj3h77i6nnstock-5m028260:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjq0047b10bj3weqmzeb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:40:00raw290,000원291,500원290,000원290,500원2,696
cmvhkk3x1046010bjzasewid5stock-5m028260:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:182026-10-21 12:45:18cmvhkk3ww045z10bjdgfonml11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:35:00raw290,500원291,000원290,000원290,000원1,566
cmvhkdo77044k10bjnnx5xq5xstock-5m028260:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo72044j10bjd9twzqlq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:30:00raw291,000원291,500원291,000원291,000원1,372
cmvhk797h043c10bj9i67j87fstock-5m028260:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk797c043b10bjmpt7bjlp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:25:00raw292,000원292,000원290,000원291,000원3,969
cmvhk0tl4042210bjqj2glayistock-5m028260:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tkx042110bjbxkjzthx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:20:00raw292,500원292,500원291,500원292,000원1,339
cmvhk0tkr042010bjmbvj1ldmstock-5m028260:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tkn041z10bjn4gowsq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:15:00raw292,000원292,500원291,500원292,000원895
cmvhjnyv303zo10bj0k2n2iulstock-5m028260:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyux03zn10bj0j02rjke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:10:00raw291,000원292,000원291,000원292,000원987
cmvhjhjr203ye10bjfnqrzupfstock-5m028260:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjqx03yd10bj51kcrify1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:05:00raw292,000원292,500원291,000원291,500원3,719
cmvhjb3f803x210bjiygo72dmstock-5m028260:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3f103x110bjg698wz301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 12:00:00raw292,000원293,000원291,500원292,000원1,634
cmvhjb3et03x010bjjmva3ahfstock-5m028260:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3en03wz10bj1cpwyuuw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:55:00raw292,000원292,500원291,000원292,000원2,876
cmvhjb3eg03wy10bjtyp490qnstock-5m028260:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3ea03wx10bjb4ecepkm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:50:00raw291,500원292,500원291,000원292,500원2,616
cmvhirsz203t010bjy88t28wwstock-5m028260:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsyx03sz10bjkinm0ma51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:45:00raw292,500원292,500원291,000원292,000원2,929
cmvhirsyr03sy10bji3z7atlgstock-5m028260:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsyn03sx10bjjdfnzlgc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:40:00raw292,000원293,000원291,500원292,500원2,536
cmvhieyo603qi10bj5a8qxxqgstock-5m028260:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyo103qh10bj8p0mp9qk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:35:00raw291,500원292,000원290,500원292,000원1,990
cmvhi8iv503pe10bjf7r7tlibstock-5m028260:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iv003pd10bjm13wlzxx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:30:00raw291,500원292,500원291,000원292,000원1,288
cmvhi8iuv03pc10bjs52gwkyhstock-5m028260:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8iuq03pb10bj1lxyb4ne1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:25:00raw292,000원292,500원290,500원291,000원1,788
cmvhhvoxq03mq10bj9fjwe5rhstock-5m028260:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvoxl03mp10bjmsx7zo1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:20:00raw293,000원293,000원291,500원291,500원4,847
cmvhhp8a203lk10bjgxgdnckostock-5m028260:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp89v03lj10bjqzrkvzxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:15:00raw292,000원293,000원292,000원293,000원1,636
cmvhhp89m03li10bjfjjnm4x2stock-5m028260:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp89e03lh10bjmhy8u3ay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:10:00raw292,500원293,000원291,500원292,500원1,337
cmvhhp89403lg10bj8dei7qctstock-5m028260:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp88w03lf10bj25w8ki081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:05:00raw292,500원293,000원291,500원292,000원1,848
cmvhh5xus03ho10bjd77f2gyjstock-5m028260:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xun03hn10bjp1rb957x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 11:00:00raw292,500원293,000원292,000원293,000원2,008
cmvhgzi4n03gc10bjqjlfcbzastock-5m028260:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi4j03gb10bjo7mbklfx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:55:00raw292,000원293,500원292,000원292,500원2,499
cmvhgzi4d03ga10bj8y2cghyjstock-5m028260:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi4903g910bjt3p4o5f11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:50:00raw292,000원292,500원291,500원292,500원5,130
cmvhgmndw03du10bjh4pukmpnstock-5m028260:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmndq03dt10bjmreuflwx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:45:00raw291,500원292,000원291,000원291,500원1,280
cmvhgg8u003co10bj943ef4l1stock-5m028260:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8tv03cn10bjpk77tx2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:40:00raw290,500원292,000원289,500원291,500원3,890
cmvhg9rze03be10bj0kvtf5fdstock-5m028260:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rz803bd10bjlvmwjrgu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:35:00raw291,500원291,500원289,500원290,000원2,270
4,741건 중 651–700← 이전14 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬