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
cmvekbhsv00hg0zh4vmzq2evtstock-5m028260:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhsq00hf0zh4pth7bhi31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:05:00raw276,000원277,500원275,500원277,500원2,609
cmvekbhsk00he0zh4fssnemswstock-5m028260:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhsf00hd0zh43z2aaqk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 10:00:00raw274,750원276,000원274,000원276,000원3,466
cmvejyn3h00ey0zh4vqyfthmostock-5m028260:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn3b00ex0zh43qy9nisc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:55:00raw277,000원277,500원274,500원274,500원1,831
cmvejsb4y00do0zh435is2y6ustock-5m028260:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb4t00dn0zh4rgwd6fu81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:50:00raw277,000원277,500원275,500원277,000원3,937
cmvejlsgi00cg0zh43r1yzfmastock-5m028260:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsgd00cf0zh46mi0n5j61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:45:00raw276,000원277,500원275,000원277,000원4,429
cmvejfdfl00b00zh4etauvc0dstock-5m028260:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdfg00az0zh4zdvblf711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:40:00raw273,500원276,000원272,500원275,500원4,225
cmvej8x58009u0zh457g0s5yystock-5m028260:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x53009t0zh4o5tn1bfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:35:00raw274,000원275,000원273,000원274,000원5,085
cmvej2mwd008o0zh4y6vylx8qstock-5m028260:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mw8008n0zh4dl3j3w9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:30:00raw274,000원275,500원273,500원274,000원3,297
cmveiw2cx007e0zh4d3pct3igstock-5m028260:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2cs007d0zh4cbks77gk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:25:00raw275,000원276,000원273,500원274,500원4,603
cmveipoe300620zh4ld7tjph5stock-5m028260:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipody00610zh4zf8rdv4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:20:00raw275,000원278,500원275,000원275,000원4,369
cmveijexi004u0zh4rmt9fg88stock-5m028260:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijexd004t0zh4t3ly1ega1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:15:00raw276,500원277,000원275,000원275,000원2,861
cmveicx4l003k0zh4h3bwyx3vstock-5m028260:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx4d003j0zh4ammjfuel1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:10:00raw276,500원278,500원276,000원277,000원9,259
cmvei6e0m00280zh4p8tut2xsstock-5m028260:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6e0800270zh415ndktey1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:05:00raw276,500원278,000원274,500원276,000원5,679
cmvehzwth000w0zh4yd809n1wstock-5m028260:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwt9000v0zh4dzp1l0bm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-19 09:00:00raw283,000원284,000원276,000원276,500원16,406
cmvf0x6wf015t10fww4wjgpfvstock028260:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6w8015s10fw62t1sfh31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-19 09:00:00raw283,000원289,500원272,500원287,500원278,283
cmvaqym3f0e0b10gw85g9t3q2stock-5m028260:20261016:15302026-10-16 15:30:00instantevent2026-10-16 18:10:092026-10-16 18:10:09cmvaqym2y0e0a10gwzker3jla1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:30:00raw286,500원286,500원286,500원286,500원50,392
cmvalfh3a0dxb10gw5l1det4rstock-5m028260:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:35:182026-10-16 15:35:18cmvalfh370dxa10gwm7tfxpk31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:25:00raw285,000원285,000원285,000원285,000원0
cmval91e30dw710gwnyiy0edvstock-5m028260:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91dz0dw610gwvvaloklc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:20:00raw285,000원285,000원285,000원285,000원0
cmval2lom0duv10gwvn5xwepdstock-5m028260:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2loi0duu10gw0sod9u041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:15:00raw286,500원286,500원284,500원285,000원8,943
cmvakw6q70dtl10gwisja2tamstock-5m028260:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6q30dtk10gwpbipeww01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:10:00raw286,500원288,000원285,500원286,500원14,924
cmvakpr260ds910gw5khqa789stock-5m028260:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr220ds810gwzot3lf2t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:05:00raw287,500원287,500원286,000원286,500원9,646
cmvakjbzl0dr110gw7x7kblkqstock-5m028260:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbzh0dr010gwnqyvttw31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 15:00:00raw288,500원288,500원287,000원287,000원5,648
cmvakcx4z0dpn10gwlcls5cadstock-5m028260:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx4v0dpm10gwywdl8bd11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:55:00raw289,500원290,000원287,500원288,500원9,120
cmvak6guu0doj10gwutswm8u8stock-5m028260:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6guq0doi10gwtokgkjkv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:50:00raw289,250원289,500원288,500원289,500원5,525
cmvak02ds0dn510gwkzf91ftmstock-5m028260:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02do0dn410gw3no3lus61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:45:00raw291,000원291,500원288,500원289,500원8,467
cmvajtlos0dlz10gwa0jqmhrtstock-5m028260:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtloo0dly10gw5nl9sp6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:40:00raw291,000원293,000원290,500원291,000원8,607
cmvajn8iv0dkp10gwmua2xhsistock-5m028260:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8ir0dko10gwochwtflb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:35:00raw291,000원292,500원290,500원291,000원15,274
cmvajgqz90djb10gw8rqfehoestock-5m028260:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqz50dja10gw0537jshe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:30:00raw291,500원293,500원290,500원291,500원16,078
cmvajab3g0dhz10gwnqj50j94stock-5m028260:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab380dhy10gw3urkn2111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:25:00raw292,000원292,000원290,500원291,500원11,088
cmvaj3vup0dgt10gwrvkpwdncstock-5m028260:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vul0dgs10gw09p9jtz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:20:00raw291,000원293,000원290,500원292,000원7,296
cmvaixg340dfh10gws2uuxbaxstock-5m028260:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg300dfg10gwl5l6l93r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:15:00raw291,250원291,500원290,500원291,000원7,444
cmvair1yv0de710gwbmujtylxstock-5m028260:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1yq0de610gw6c0ywil61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:10:00raw292,000원292,750원291,000원291,500원7,260
cmvaiklrb0dcz10gwk5rt847dstock-5m028260:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklr80dcy10gwdtirop1q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:05:00raw292,000원293,000원291,000원292,000원8,921
cmvaie7np0dbr10gwsqlalortstock-5m028260:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7nl0dbq10gwqizxydz91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 14:00:00raw290,500원292,500원290,000원292,000원8,217
cmvai7r510dad10gwtekqtla4stock-5m028260:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r4x0dac10gwol2vqvt91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:55:00raw290,000원291,000원289,000원290,500원6,294
cmvai1dan0d9310gwo4rhabiastock-5m028260:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1daj0d9210gwjgsp4ehh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:50:00raw290,000원290,500원289,000원290,500원3,125
cmvahuwgl0d7v10gwek2ryfe9stock-5m028260:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwgh0d7u10gw5sjjn93k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:45:00raw289,000원290,000원288,500원289,000원6,063
cmvahoj210d6n10gwxu8fd5bystock-5m028260:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj1x0d6m10gwicvv6kh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:40:00raw288,500원289,500원288,000원289,000원2,184
cmvahoj1t0d6l10gwlq2hr1osstock-5m028260:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj1p0d6k10gw3k3dxcex1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:35:00raw288,000원289,000원287,500원288,000원2,655
cmvahbkwn0d4310gwov7avcs7stock-5m028260:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkwj0d4210gw3whxflko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:30:00raw287,500원288,500원287,500원288,500원2,488
cmvah59hl0d2r10gwkh3eu7wpstock-5m028260:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59hh0d2q10gwlpunwqso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:25:00raw288,000원288,750원287,000원288,000원2,621
cmvagyq2r0d1f10gw0its89rkstock-5m028260:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq2o0d1e10gwkmt2hz261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:20:00raw288,000원288,500원287,500원288,000원2,078
cmvagsaws0d0510gwqljijtfxstock-5m028260:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsawo0d0410gwiem12mui1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:15:00raw287,000원288,250원286,500원288,000원1,833
cmvaglzu10cyz10gw31eapouvstock-5m028260:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglztx0cyy10gwiux5zk041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:10:00raw287,500원288,500원286,500원287,000원5,672
cmvagff1p0cxh10gwft51898istock-5m028260:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff1l0cxg10gwjhqu10wa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:05:00raw288,750원289,250원287,000원287,500원4,355
cmvag90640cwf10gwx7ed16lgstock-5m028260:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag905z0cwe10gw6r7tpe2h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 13:00:00raw288,000원289,000원287,500원289,000원2,312
cmvag2mjo0cv110gwa1uuaxz6stock-5m028260:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mjk0cv010gwziaild801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:55:00raw287,000원288,000원287,000원288,000원2,638
cmvafw4op0ctn10gwqr66ziq8stock-5m028260:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4ol0ctm10gwt3y2lhbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:50:00raw286,000원288,250원286,000원287,000원2,357
cmvafppqa0csh10gw33wfpq7astock-5m028260:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppq60csg10gwhrubl17c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:45:00raw285,250원287,000원285,000원286,500원4,361
cmvafja2v0cr910gwck33wv6gstock-5m028260:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja2r0cr810gw1fe4w6dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:40:00raw285,250원285,500원284,000원285,500원2,853
4,776건 중 901–950← 이전19 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬