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
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
cmvafcvbw0cpx10gwenhalcslstock-5m028260:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:192026-10-16 12:45:19cmvafcvbs0cpw10gwx3w6tgws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:35:00raw286,500원286,500원284,500원285,500원5,477
cmvaf6fde0coj10gw2bg1nml3stock-5m028260:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fda0coi10gwybpbmx371
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:30:00raw288,500원289,000원285,500원286,000원4,185
cmvaf00wm0cnb10gwbn198jxpstock-5m028260:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00wi0cna10gwkylu72ev1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:25:00raw289,500원290,000원288,000원288,000원5,037
cmvaetniv0cm510gwafaeyhvhstock-5m028260:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnir0cm410gw0ex49y5j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:20:00raw289,500원290,500원289,000원289,500원3,376
cmvaen4zg0ckt10gwjqmkqf59stock-5m028260:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4zc0cks10gw3syb8qd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:15:00raw289,500원289,500원288,500원289,500원4,015
cmvaegp9i0cjl10gwbo13g5c3stock-5m028260:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp9e0cjk10gwkcrmq75q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:10:00raw290,000원290,500원289,000원289,500원3,168
cmvaea9i10cib10gwke05jht6stock-5m028260:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9hx0cia10gwmghqi6311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:05:00raw289,000원290,000원288,500원290,000원1,602
cmvae3x6t0ch310gw74b660ndstock-5m028260:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x6p0ch210gw32cqzll81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 12:00:00raw288,500원289,500원288,500원289,000원4,026
cmvae3x6k0ch110gwn6yldg4sstock-5m028260:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x6h0ch010gwfsf74gwq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:55:00raw289,000원289,000원288,500원289,000원1,035
cmvadqzjq0ced10gw03uepyfostock-5m028260:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzjn0cec10gwiyayah0a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:50:00raw289,500원290,000원288,000원289,000원4,705
cmvadkkos0cd710gwugezwzfistock-5m028260:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkoo0cd610gwvzhh8a161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:45:00raw290,500원290,500원288,500원289,500원4,214
cmvade4qd0cbv10gw91qxqizvstock-5m028260:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4q90cbu10gwbwtfv5tf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:40:00raw289,500원290,500원289,000원290,500원2,936
cmvad7r8p0cap10gw3u5i9a24stock-5m028260:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r8l0cao10gwmv105o8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:35:00raw289,500원290,000원289,000원289,500원2,425
cmvad1a3c0c9f10gwiv109yf6stock-5m028260:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:192026-10-16 11:40:19cmvad1a380c9e10gw1ybixdtf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:30:00raw287,750원289,500원287,000원289,500원2,886
cmvacuvcm0c8310gwtiu6hpcsstock-5m028260:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvci0c8210gw7y4zt53f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:25:00raw288,000원288,500원287,500원288,000원1,819
cmvacoh6p0c6t10gwn13zsbiystock-5m028260:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh6l0c6s10gwp6nzznln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:20:00raw287,000원288,500원286,500원287,500원3,819
cmvachyrw0c5f10gwcur1dzkqstock-5m028260:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyrs0c5e10gwyhtd1k5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:15:00raw287,000원287,500원286,000원287,000원4,661
cmvacbjqu0c4710gwnqxcgud7stock-5m028260:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjqq0c4610gwj8hpuhsl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:10:00raw286,500원287,500원286,000원287,500원2,482
cmvac53z90c3110gwrdnk7706stock-5m028260:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53z60c3010gwxnilmlju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:05:00raw287,000원287,500원285,000원286,500원11,204
cmvabyo7p0c1p10gw332juwezstock-5m028260:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo7l0c1o10gw8pl1opfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 11:00:00raw287,500원288,500원286,000원287,000원2,661
cmvabsamr0c0h10gwrp8y8wlkstock-5m028260:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsamn0c0g10gw5l9fycp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:55:00raw288,500원288,500원287,000원288,000원3,612
cmvablvrb0bz310gwwced0r9zstock-5m028260:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvr70bz210gwb82w9uwq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:50:00raw287,500원288,500원287,000원288,500원5,669
cmvabfdyw0bxt10gw71p02db5stock-5m028260:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:18cmvabfdyn0bxs10gwx9v9n7x11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:45:00raw289,000원289,000원287,500원287,500원3,167
cmvab8zke0bwl10gwu7qy631cstock-5m028260:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zkb0bwk10gwit17h03m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:40:00raw288,500원289,000원287,500원288,500원3,776
cmvab2j9a0bv910gwq24rsd8jstock-5m028260:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j960bv810gwhqho8w9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:35:00raw288,500원289,000원287,500원288,500원3,154
cmvab2j920bv710gw2fnhb03zstock-5m028260:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j8y0bv610gw9wqwvets1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:30:00raw286,750원289,500원286,500원288,500원4,055
cmvab2j8u0bv510gwxnegm51lstock-5m028260:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j8p0bv410gwxha7rtwn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:25:00raw288,000원288,000원286,500원287,000원1,951
cmvaaje5x0brh10gwl8kyebk0stock-5m028260:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje5t0brg10gwuv4r73w41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:20:00raw288,000원288,500원286,000원287,500원5,684
cmvaactan0bq310gw6one97bcstock-5m028260:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaactaj0bq210gw36gdabxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:15:00raw288,000원289,000원287,250원288,500원3,933
cmvaa6dk70box10gw1vzjgc55stock-5m028260:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dk40bow10gwozu4qbmo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:10:00raw286,000원288,500원285,500원287,500원5,283
cmvaa00pa0bnj10gwhshsgxknstock-5m028260:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00p60bni10gwltznwrcz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:05:00raw285,500원286,500원285,000원286,000원2,435
cmva9tino0bmd10gw8by8tlcbstock-5m028260:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:182026-10-16 10:10:18cmva9tinl0bmc10gw86bxie681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 10:00:00raw285,000원287,000원284,500원285,500원5,991
cmva9n6pk0bl510gwvefb8mdlstock-5m028260:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6ph0bl410gwvom9e2271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:55:00raw282,250원285,000원282,000원284,500원5,242
cmva9go250bjp10gwgcw147t9stock-5m028260:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go200bjo10gwk67oz1wp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:50:00raw282,500원283,000원280,000원282,500원3,984
cmva9a8ag0bij10gwqfed6o6bstock-5m028260:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a8ad0bii10gwm8dt3sig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:45:00raw282,750원283,500원281,500원282,500원4,577
cmva93y670bhb10gwi262xn15stock-5m028260:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y630bha10gwbzitamit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:40:00raw281,500원283,000원281,250원283,000원2,702
cmva8xcvg0bfz10gwhwrcnrwdstock-5m028260:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcvc0bfy10gwh9118h0p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:35:00raw279,500원281,500원279,000원281,000원3,237
cmva8qy6i0bel10gwjxx9hdo4stock-5m028260:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy6e0bek10gwn0x17hby1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:30:00raw278,750원281,000원278,500원279,500원5,378
cmva8kn5x0bdf10gw1ikpin03stock-5m028260:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn5t0bde10gw6b0bhhfm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:25:00raw277,000원279,000원276,500원278,500원4,368
cmva8e5t20bc710gwul54hw6zstock-5m028260:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5sx0bc610gwc7feb2le1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:20:00raw278,000원278,500원276,500원277,000원5,676
4,786건 중 951–1,000← 이전20 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬