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
cmvg60gfj01g110bjni6ow68ostock-5m028260:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gff01g010bjo6z4a7vc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 13:00:00raw275,000원275,000원273,000원273,000원1,394
cmvg5tyvv01ex10bj4bhnfo84stock-5m028260:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyvq01ew10bjllsk1pms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:55:00raw274,500원275,000원274,000원275,000원1,489
cmvg5njwo01df10bjq9jwn9jhstock-5m028260:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njwj01de10bjn3potkzy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:50:00raw275,000원275,250원274,500원274,500원1,608
cmvg5h4uv01c910bj85mngtibstock-5m028260:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4ur01c810bjkomtafrt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:45:00raw274,500원275,500원274,500원275,000원1,262
cmvg5aokf01b110bju6xc94wgstock-5m028260:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aok901b010bjsnozpz391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:40:00raw275,500원275,500원274,500원274,500원1,744
cmvg54abs019p10bj8fdps303stock-5m028260:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54abl019o10bju1gn63zn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:35:00raw276,000원276,000원275,000원275,000원613
cmvg4xttv018h10bj37am1oilstock-5m028260:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xttq018g10bjt7lb66wa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:30:00raw275,000원276,000원275,000원275,500원1,265
cmvg4re36017510bjgwmzfrapstock-5m028260:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re32017410bj2nuvyy041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:25:00raw275,250원275,500원275,000원275,000원852
cmvg4kyj3015x10bjiulz4td9stock-5m028260:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyit015w10bjny5dgvas1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:20:00raw275,000원276,000원274,500원275,000원2,885
cmvg4ejf6014j10bjigdcicfvstock-5m028260:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejf2014i10bjqfb6e7am1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:15:00raw276,000원276,000원275,000원275,000원912
cmvg485ig013910bjtgltmx3wstock-5m028260:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485ib013810bjleibg7481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:10:00raw276,500원276,500원275,500원276,000원1,124
cmvg41nzs011z10bjq7fvnge8stock-5m028260:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nzn011y10bjavq40p9t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:05:00raw276,000원277,000원276,000원276,000원1,820
cmvg3v92j010v10bjt2wng8brstock-5m028260:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v92e010u10bj7cekl50p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 12:00:00raw277,500원277,500원276,000원276,000원1,337
cmvg3otcn00zl10bj3q7l0clmstock-5m028260:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otci00zk10bjalqyibrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:55:00raw276,500원277,500원276,500원277,000원909
cmvg3ii8t00y710bjssblna78stock-5m028260:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii8o00y610bjpq9929n31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:50:00raw277,000원277,500원276,000원277,000원1,484
cmvg3ii8e00y510bj2hwedqy2stock-5m028260:20261020:11452026-10-20 11:45:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii8900y410bjfojj8xuc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:45:00raw275,000원277,000원275,000원276,500원2,626
cmvg35j6j00vr10bjeep879dpstock-5m028260:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j6900vq10bj8aqsuqfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:40:00raw276,000원276,000원275,000원275,000원933
cmvg35j6300vp10bjqq4givlostock-5m028260:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j5z00vo10bjgz2ogear1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:35:00raw276,500원276,500원274,500원276,000원1,980
cmvg2so9i00t310bjoi2k8ft2stock-5m028260:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so9c00t210bj6vh6vdqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:30:00raw277,000원277,000원275,500원276,000원2,035
cmvg2mc3200rv10bj05dfgdzvstock-5m028260:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc2x00ru10bj5h7ai7lk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:25:00raw277,500원277,500원276,500원277,000원1,269
cmvg2fwws00qh10bj5iagjx7qstock-5m028260:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwwl00qg10bjgi08zljw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:20:00raw277,000원278,000원277,000원277,500원1,350
cmvg29d4e00pd10bjq4tqmhe7stock-5m028260:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d4a00pc10bjho6fxmt51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:15:00raw275,500원277,500원275,500원277,000원1,687
cmvg22yjp00nx10bj1u0tp31zstock-5m028260:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yjk00nw10bjhpgonviw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:10:00raw275,000원275,500원274,500원275,500원1,002
cmvg1wiv300mn10bju6nvd7d9stock-5m028260:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiuy00mm10bj0ti3omm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:05:00raw276,000원276,500원274,500원275,000원1,654
cmvg1q36t00ld10bjb5zscurestock-5m028260:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q36o00lc10bjmk9sbfao1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 11:00:00raw277,000원277,000원274,500원275,500원3,110
cmvg1jnxf00k510bjd7t7wcd4stock-5m028260:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnxa00k410bjbftdb6le1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:55:00raw276,000원277,000원275,500원277,000원2,008
cmvg1d86v00ix10bjifz9g0bastock-5m028260:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d86q00iw10bj0l6ryl1j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:50:00raw276,000원277,000원275,500원276,000원2,352
cmvg16w4200hp10bj49ajocf2stock-5m028260:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w3w00ho10bjh7v827x21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:45:00raw276,000원277,500원275,500원276,000원3,438
cmvg10dos00g910bjdoasygbistock-5m028260:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10don00g810bja5jy5dcx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:40:00raw277,000원277,500원275,500원275,500원2,780
cmvg0txux00f310bjmqej482lstock-5m028260:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txup00f210bjucublwsb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:35:00raw276,000원277,500원275,500원276,500원2,162
cmvg0njo700dr10bjiiamzyqtstock-5m028260:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njo200dq10bj7zg7zlys1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:30:00raw275,000원277,000원275,000원275,500원2,162
cmvg0njnw00dp10bjghcbhq7fstock-5m028260:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njnr00do10bj0msep31d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:25:00raw273,750원275,500원273,500원275,500원4,801
cmvg0atbv00bb10bjkb796x59stock-5m028260:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0atbq00ba10bjdtx6sgul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:20:00raw271,000원274,000원271,000원273,500원2,639
cmvg047lq009x10bjare1qr1dstock-5m028260:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047ll009w10bjyq0bpang1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:15:00raw270,500원271,500원269,000원271,000원5,605
cmvfzxumt008r10bjk56tqytwstock-5m028260:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxumk008q10bj1m901cms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:10:00raw272,000원272,500원270,000원270,000원3,630
cmvfzre6p007h10bj002sth0estock-5m028260:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre6i007g10bjm0ru00zo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:05:00raw272,000원273,500원271,500원272,000원3,609
cmvfzkx9c006310bj9wwxyaizstock-5m028260:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx97006210bjkr1qrwn81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 10:00:00raw273,500원273,500원271,500원272,500원3,432
cmvfzehip004r10bjame9gpbostock-5m028260:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehik004q10bjit423px31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:55:00raw273,250원274,500원273,000원273,500원2,441
cmvfz84aq003f10bj832ysw61stock-5m028260:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz84al003e10bjg348vbk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:50:00raw273,000원274,500원272,500원273,250원2,406
cmvfz1p59002d10bjmvs1qmyastock-5m028260:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p54002c10bjwms8llaz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:45:00raw273,500원274,000원272,500원273,000원2,081
cmvfyvago001110bj36azqzfistock-5m028260:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:222026-10-20 09:50:22cmvfyvagi001010bjf25vx3aq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:40:00raw276,000원276,000원273,500원273,500원3,898
cmvfyosuk01g810fwgjvdo7xkstock-5m028260:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosuf01g710fw0up5hty11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:35:00raw277,000원277,500원276,000원276,500원2,277
cmvfyie2b01ew10fw7e0wq5rqstock-5m028260:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyie2401ev10fwrgqolckq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:30:00raw276,500원277,500원276,000원276,500원5,159
cmvfybxkr01dq10fw9lc2kv95stock-5m028260:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxkm01dp10fwbmly5vos1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:25:00raw276,500원277,500원275,500원276,500원4,022
cmvfy5kjy01ce10fwqi7qq5ovstock-5m028260:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:222026-10-20 09:30:22cmvfy5kjo01cd10fwhaa9ihkw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:20:00raw276,500원277,000원275,000원276,500원6,198
cmvfxz7cm01b610fwy8yhxr05stock-5m028260:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz7cd01b510fwhfgwzvmi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:15:00raw277,500원277,500원275,500원276,000원5,354
cmvfxsqzh019w10fw87bbu488stock-5m028260:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqz5019v10fw4nvydgiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:10:00raw276,500원278,000원275,500원278,000원7,661
cmvfxm72g018k10fwkkkrdsbostock-5m028260:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm728018j10fwb9objdr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:05:00raw279,500원279,500원271,500원277,000원8,715
cmvggd0z702jh10bjvkmfq43kstock028260:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0z002jg10bjelguyu4z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-20 09:00:00raw280,500원283,500원269,000원272,000원232,145
cmvfxfwvx017c10fwysi5hjoastock-5m028260:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwvp017b10fwjfu8iosp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-20 09:00:00raw280,500원283,500원278,000원279,500원10,498
4,741건 중 751–800← 이전16 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬