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
cmvucubqq0e2w10ia2ujxcimgstock-5m028260:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubql0e2v10iaypi5ey9z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:20:00raw304,500원306,500원304,000원306,250원1,927
cmvuco1vl0e1m10iacmkrwo2xstock-5m028260:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1vd0e1l10ia2ln44cgf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:15:00raw304,500원305,000원304,000원304,500원472
cmvuco1v60e1k10iaoq0absyxstock-5m028260:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1v00e1j10iachzpyika1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:10:00raw304,000원305,500원304,000원304,500원1,735
cmvucb45e0dz210ia8wi014dbstock-5m028260:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb4580dz110iaamjfqqqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:05:00raw303,000원304,500원302,500원304,500원1,399
cmvuc4lnm0dxq10iayic3mqm8stock-5m028260:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lnh0dxp10iavbmiwxvv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 11:00:00raw303,500원305,000원303,000원303,000원1,135
cmvuc4lnb0dxo10iaji8n9z79stock-5m028260:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4ln50dxn10iazlekgkrb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:55:00raw303,500원305,000원303,000원304,000원2,277
cmvubrqyd0dv210iaie3c827xstock-5m028260:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqy70dv110iamky2ad721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:50:00raw303,500원304,000원302,000원303,000원3,297
cmvublb8x0dts10ias95cl1b3stock-5m028260:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb8s0dtr10iagnzhmsxw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:45:00raw304,000원304,500원302,500원303,500원3,190
cmvubf0oo0dso10iac6isutk8stock-5m028260:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0oj0dsn10ia0m2qspl91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:40:00raw305,500원306,000원304,000원304,000원3,804
cmvub8jqr0dre10ia4m6ccg7nstock-5m028260:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jqm0drd10ia7nimrjpo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:35:00raw305,000원306,000원304,500원305,500원1,811
cmvub20vb0dq210iazc4ouf1mstock-5m028260:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:182026-10-30 10:40:18cmvub20v50dq110ialr5q9eu81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:30:00raw306,500원306,500원305,000원305,000원1,445
cmvuavl5v0doq10ia8k2xzoj1stock-5m028260:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl5o0dop10iazul3h5za1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:25:00raw305,000원306,500원305,000원306,500원959
cmvuap9v60dnk10iaczmcqdcystock-5m028260:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9v10dnj10ialuxej58c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:20:00raw305,500원306,000원304,500원305,000원1,710
cmvuaj1g90dmc10iawssufi7jstock-5m028260:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1g30dmb10iawdpavwke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:15:00raw305,750원306,000원304,000원305,000원1,319
cmvuack3j0dl210iaul4clo5estock-5m028260:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack3d0dl110iaonj1e8i31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:10:00raw305,000원306,500원304,500원305,500원1,621
cmvua64kr0djq10iak5qbyah0stock-5m028260:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64kl0djp10iavw4jomwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:05:00raw306,500원307,500원305,500원305,500원1,581
cmvu9zg400die10iabkdksrrdstock-5m028260:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg3v0did10iasg9ztuh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 10:00:00raw307,000원309,000원306,000원306,500원4,644
cmvu9t0ct0dh010iay876dlshstock-5m028260:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0cn0dgz10iapajiwjth1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:55:00raw307,500원308,000원307,000원307,500원1,537
cmvu9t0ch0dgy10ias27uibp6stock-5m028260:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0cb0dgx10iaanu0958f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:50:00raw309,500원310,500원307,500원307,500원4,956
cmvu9g9h80deg10ia7dbt7iqnstock-5m028260:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9h30def10iad9ip07xs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:45:00raw310,500원310,500원309,000원310,000원793
cmvu99q320dde10ias15gjhyvstock-5m028260:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:182026-10-30 09:50:18cmvu99q2w0ddd10iavyn5438m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:40:00raw310,500원311,000원309,500원310,500원1,650
cmvu93m510dc410iajewbrw2cstock-5m028260:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:332026-10-30 09:45:33cmvu93m4w0dc310iaa0f6c9u81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:35:00raw312,500원312,500원310,500원310,500원1,615
cmvu8wvbw0das10iaxtx2j4wistock-5m028260:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wvbr0dar10ia70r3rm2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:30:00raw309,000원313,000원309,000원312,000원1,557
cmvu8qljy0d9i10iaycs9kybcstock-5m028260:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qljs0d9h10ia1f7ruud31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:25:00raw310,000원310,500원308,500원309,500원4,380
cmvu8qljl0d9g10iany9lanowstock-5m028260:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qljg0d9f10iav347pbeb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:20:00raw311,000원312,000원309,000원309,500원2,899
cmvu8dkwl0d6y10iaxlwxb9lrstock-5m028260:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkwg0d6x10iakli28ygw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:15:00raw312,500원312,500원309,500원311,500원9,871
cmvu875710d5o10ia38byc9awstock-5m028260:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8756w0d5n10iaa6vwuca71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:10:00raw311,000원313,000원308,000원312,500원10,327
cmvu8118z0d4610iai9ro9lswstock-5m028260:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:332026-10-30 09:15:33cmvu8118t0d4510ia4hschzyz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:05:00raw312,500원314,500원310,000원310,500원8,377
cmvu8118l0d4410ia3z1qiot1stock-5m028260:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8118g0d4310ia9gvsgvxg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-30 09:00:00raw315,500원316,000원311,500원311,500원8,285
cmvuqrk4d0fvw10iabti4rtvxstock028260:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrk430fvv10iacz7uh21y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-30 09:00:00raw315,500원316,000원302,000원309,000원315,818
cmvt6byyu0d0l10ial441rgilstock-5m028260:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byyq0d0k10iaj7yjlf4j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:30:00raw321,500원321,500원321,500원321,500원0
cmvt6byyi0d0j10iaez75nm4rstock-5m028260:20261029:15252026-10-29 15:25:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byyd0d0i10iau7wf2eid1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:25:00raw321,500원321,500원321,500원321,500원0
cmvt5z4cu0cxz10ia18s738ldstock-5m028260:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4cp0cxy10ia9hq591fw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:20:00raw321,500원321,500원321,500원321,500원0
cmvt5soi40cwr10iaaczvvpq2stock-5m028260:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sohy0cwq10iappmp6e0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:15:00raw323,000원323,500원322,500원323,000원2,502
cmvt5m8sz0cvj10iax7arri31stock-5m028260:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8sv0cvi10iaitarqvbx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:10:00raw322,500원323,500원322,000원323,000원3,834
cmvt5ftsd0cu310iawwi6j4dostock-5m028260:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5fts80cu210ia0mfodnlf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:05:00raw322,000원324,500원321,500원322,500원3,247
cmvt59e6d0csx10ial8awp6psstock-5m028260:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e670csw10iayhxwtomq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 15:00:00raw322,500원323,500원321,500원322,500원3,094
cmvt52ye90crj10iaxk909l6ustock-5m028260:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ye40cri10ialtsr7dhn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:55:00raw322,500원323,500원322,000원323,000원2,688
cmvt4wk660cqd10ia2nvjzoh0stock-5m028260:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk600cqc10iagpwna73q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:50:00raw325,000원325,000원322,000원322,500원3,622
cmvt4q3sk0cp310iaelpq2sehstock-5m028260:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:182026-10-29 14:55:18cmvt4q3sf0cp210iap5r9cwk91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:45:00raw324,250원325,000원323,500원324,500원3,023
cmvt4jp470cnp10iaxxvm45yqstock-5m028260:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp420cno10ia01l9t6qi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:40:00raw325,000원325,500원324,000원324,500원3,105
cmvt4d9i70cmf10iaqj57ta45stock-5m028260:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9i20cme10ia3f0zg6qr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:35:00raw325,000원325,000원324,000원325,000원2,825
cmvt46tbk0cl510iau10il82mstock-5m028260:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:182026-10-29 14:40:18cmvt46tbf0cl410iam4ms0fv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:30:00raw324,000원324,500원323,500원324,000원2,988
cmvt40dmw0cjx10iaqhc2yzmvstock-5m028260:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dmr0cjw10iagbx5y6vq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:25:00raw324,500원324,500원323,000원324,000원3,026
cmvt3tyq90cil10iae01adtbistock-5m028260:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyq30cik10iajswxknp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:20:00raw324,500원325,500원324,000원324,500원3,869
cmvt3niy70chd10iae21ayxj6stock-5m028260:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niy20chc10ia3col0a7y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:15:00raw324,500원325,000원324,000원324,500원2,745
cmvt3h39k0cg110ia20s47egzstock-5m028260:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h39e0cg010iaxq88dkia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:10:00raw323,500원325,000원323,000원324,500원3,988
cmvt3aoe80cer10iaj5ljtdtsstock-5m028260:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aoe30ceq10iayvq2b27c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:05:00raw323,500원324,000원323,000원323,500원3,821
cmvt348k00cdj10ia06ivarvdstock-5m028260:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348ju0cdi10iapxkut24c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 14:00:00raw323,500원324,000원322,500원324,000원4,454
cmvt2xstw0ccb10iawyqwlk5pstock-5m028260:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xstq0cca10ian6y4bf7o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:55:00raw323,500원324,000원323,000원323,500원2,566
4,660건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬