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
cmvhg3d0b03a210bjngb4o4dlstock-5m028260:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3d0503a110bjcos8akln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:30:00raw290,500원291,500원289,500원291,500원2,637
cmvhfwxaj038q10bjdirsu8lbstock-5m028260:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxae038p10bjoksrt96g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:25:00raw289,000원291,000원289,000원290,000원5,155
cmvhfwxa7038o10bjxscau07lstock-5m028260:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwxa2038n10bj8p4ksv0p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:20:00raw289,000원289,750원288,000원289,500원2,186
cmvhfk2mp036610bjl52a4aaxstock-5m028260:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2ml036510bjajpu0bgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:15:00raw287,500원289,500원287,000원289,500원2,125
cmvhfdo4w034y10bjw7dhldhgstock-5m028260:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo4r034x10bjmfo9hqlb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:10:00raw286,000원287,500원286,000원287,500원2,662
cmvhf78f9033m10bjip9hupxkstock-5m028260:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78f4033l10bj26vo21ra1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:05:00raw285,000원286,000원284,500원285,000원3,231
cmvhf0tun032810bj9m1mbum0stock-5m028260:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tui032710bjo5x2ts9c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 10:00:00raw285,000원286,000원284,500원285,000원4,352
cmvheud04031210bj3eyg7puustock-5m028260:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheuczy031110bjn8zu5uhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:55:00raw286,500원287,000원284,500원285,500원3,897
cmvhenx5a02zs10bj70vwyfygstock-5m028260:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx5502zr10bjrv8bih4d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:50:00raw287,000원287,000원285,500원286,500원3,029
cmvhehhv802yg10bj1085hu4sstock-5m028260:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhv302yf10bjlemcktww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:45:00raw287,500원288,500원286,500원287,000원3,055
cmvheb2mv02xa10bj7buuxtb0stock-5m028260:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2mq02x910bj56c0e9881
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:40:00raw288,500원289,000원287,500원288,000원4,796
cmvhe4o0902w010bjyghde42astock-5m028260:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4o0402vz10bj80wczvrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:35:00raw289,000원290,000원287,500원288,000원5,464
cmvhdy8di02uq10bj0aw7u30jstock-5m028260:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8dd02up10bjc0nor5hx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:30:00raw291,000원292,000원289,000원289,000원7,737
cmvhdrs9f02t810bj3xeavfx7stock-5m028260:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs9a02t710bjr4ktiz9b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:25:00raw289,500원291,500원289,000원290,500원6,848
cmvhdle7m02s610bjie2dhxnnstock-5m028260:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle7i02s510bjytplf88b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:20:00raw288,500원290,500원288,000원290,000원9,175
cmvhdez5x02qw10bj7fskntzestock-5m028260:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez5q02qv10bjnal5745d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:15:00raw287,500원290,000원286,500원288,500원15,467
cmvhd8mek02po10bjrrrgylwqstock-5m028260:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mef02pn10bjwijl56j41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:10:00raw286,500원287,500원284,500원287,000원6,458
cmvhd264002o410bj86clhtvystock-5m028260:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd263s02o310bjiybv6o6v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:05:00raw284,000원286,500원282,500원286,500원11,700
cmvhd263d02o210bj7x2bhibastock-5m028260:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd263302o110bjjdeev9um1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-21 09:00:00raw278,500원284,500원275,000원284,000원29,752
cmvhvsw1x05fw10bj8d0s3bw1stock028260:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw1s05fv10bjgnxul5f41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-21 09:00:00raw278,500원293,500원275,000원289,000원348,238
cmvgbdb8902id10bj6jq2xygtstock-5m028260:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb8502ic10bjs4nncyao1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:30:00raw274,000원274,000원274,000원274,000원0
cmvgb6vif02h710bjkln8kxaqstock-5m028260:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6via02h610bj8qqlnlaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:25:00raw274,000원274,000원274,000원274,000원0
cmvgb0fsi02fz10bj9x7b3sskstock-5m028260:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fsd02fy10bj15yedcw61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:20:00raw274,500원274,500원274,500원274,500원0
cmvgau0tx02ej10bj65urrw32stock-5m028260:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0tr02ei10bjhi13ho761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:15:00raw274,500원275,000원274,000원274,500원5,050
cmvganl4z02db10bjc2n40kwystock-5m028260:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl4u02da10bj96cew2cc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:10:00raw273,500원274,500원273,500원274,000원6,623
cmvgah5k402c110bjqmh96tuzstock-5m028260:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5jz02c010bj68vdcfjt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:05:00raw273,000원274,000원273,000원274,000원3,753
cmvgaaqkg02at10bj0gpzpekdstock-5m028260:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqkb02as10bjjysy6z561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 15:00:00raw273,000원273,500원273,000원273,500원2,433
cmvga4aqd029l10bjsb49vdo8stock-5m028260:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:182026-10-20 15:05:18cmvga4aq8029k10bjpmzndnzu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:55:00raw273,500원274,000원272,500원273,000원3,912
cmvg9xxp2028710bj5c4w7z4fstock-5m028260:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxoy028610bjsunpgr0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:50:00raw273,500원274,000원273,000원273,500원2,516
cmvg9riz3026z10bjphpq4vk6stock-5m028260:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riyy026y10bjumtrjgaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:45:00raw273,000원273,500원272,500원273,000원1,867
cmvg9l0br025p10bj90bqq6pjstock-5m028260:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0bm025o10bj65qjz2jp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:40:00raw272,000원273,000원271,500원273,000원3,216
cmvg9ekme024h10bjk6xd4vqnstock-5m028260:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekma024g10bj67bdf2em1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:35:00raw271,500원272,500원271,500원272,000원1,403
cmvg984wg023710bjk2yqjxlostock-5m028260:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984wb023610bjgzbfaiip1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:30:00raw272,000원272,000원271,000원271,500원1,554
cmvg91pxx021v10bjd9dim453stock-5m028260:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pxs021u10bjl0zmbaoi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:25:00raw271,000원272,500원270,500원271,500원2,279
cmvg8va7n020j10bjfro4he1istock-5m028260:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va7i020i10bj7fwmakje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:20:00raw271,500원272,000원270,500원270,500원1,749
cmvg8owik01zb10bjyccezhctstock-5m028260:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owif01za10bjizp20i241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:15:00raw272,000원272,000원271,000원271,000원1,592
cmvg8ifrb01y310bj2vn4ixmcstock-5m028260:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifr601y210bjzrpfrzjp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:10:00raw272,000원273,000원271,500원272,000원4,635
cmvg8c69l01wt10bjp1l3uepzstock-5m028260:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c69g01ws10bjrfbwmf0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:05:00raw271,000원272,000원270,000원271,500원4,559
cmvg85k9e01vf10bjluus8sesstock-5m028260:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k9901ve10bjup8hlakd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 14:00:00raw272,000원272,000원270,000원271,000원5,765
cmvg7z55k01u710bjo6zbbvihstock-5m028260:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z55f01u610bjed3smbss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:55:00raw271,500원272,000원271,500원272,000원1,232
cmvg7sqd001sx10bjhbocifflstock-5m028260:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqcv01sw10bjer28dux51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:50:00raw271,000원272,000원271,000원272,000원2,181
cmvg7m9v101rl10bjrto83e26stock-5m028260:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9uw01rk10bjv1i3kqin1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:45:00raw272,500원272,500원271,000원271,500원1,912
cmvg7fydh01qd10bjqvyrg7kxstock-5m028260:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fydc01qc10bjqs47arda1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:40:00raw272,500원273,000원272,000원272,000원1,977
cmvg79hbu01p310bjgjfap08istock-5m028260:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:212026-10-20 13:45:21cmvg79hbq01p210bjfz7cm5ij1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:35:00raw272,000원273,500원272,000원272,500원1,472
cmvg730jn01nt10bjis9cihyystock-5m028260:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ji01ns10bjj3gvrbgv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:30:00raw272,000원273,500원272,000원272,500원2,526
cmvg6wkdl01ml10bjawfy9dfqstock-5m028260:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkdg01mk10bjjbbed44q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:25:00raw273,500원273,500원272,000원272,000원3,042
cmvg6q7eu01l910bj3gpf54u2stock-5m028260:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7ep01l810bjvu8833nb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:20:00raw273,500원274,500원273,000원273,500원2,331
cmvg6jpai01jz10bjrx6csvzastock-5m028260:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jpac01jy10bjlso7c0xm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:15:00raw273,000원274,000원273,000원273,500원1,815
cmvg6dcli01ir10bjcclohslnstock-5m028260:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcle01iq10bjiuyyg8pl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:10:00raw273,500원273,500원273,000원273,000원894
cmvg66w5y01hh10bjjl7vwgxhstock-5m028260:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w5p01hg10bjar9h2n3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:05:00raw273,000원273,500원272,500원273,500원1,527
4,741건 중 701–750← 이전15 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬