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
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
cmva87or40bat10gwl4guaqydstock-5m028260:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87or00bas10gwyh4wf9ch1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:15:00raw277,000원280,000원276,000원278,500원7,427
cmva819n60b9h10gw0ez0hwk4stock-5m028260:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819n20b9g10gw78lry62t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:10:00raw280,000원280,000원275,000원277,000원7,722
cmva7us5j0b8d10gw0jo8qcxxstock-5m028260:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us5d0b8c10gwckrwymu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:05:00raw282,000원285,000원278,500원280,000원12,851
cmva7oj510b7310gwyclhuuiastock-5m028260:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj4x0b7210gwf2ddbcpc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-16 09:00:00raw284,500원284,500원275,000원282,000원33,626
cmvf0x6x4015v10fwvwdne9vbstock028260:202610162026-10-16dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6wr015u10fwixrag98x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-16 09:00:00raw284,500원293,500원275,000원286,500원587,854
cmv9661ul0b4k10gw37myqmwwstock-5m028260:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661ui0b4j10gwdhy35xsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:30:00raw267,500원267,500원267,500원267,500원0
cmv95zqx70b3a10gw68tcoxe7stock-5m028260:20261015:15252026-10-15 15:25:00instantevent2026-10-15 15:35:242026-10-15 15:35:24cmv95zqx40b3910gwh7n3y59j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:25:00raw267,500원267,500원267,500원267,500원0
cmv95tca90b1w10gw3qppx1iqstock-5m028260:20261015:15202026-10-15 15:20:00instantevent2026-10-15 15:30:252026-10-15 15:30:25cmv95tca50b1v10gwh1mh0ide1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:20:00raw267,500원267,500원267,500원267,500원0
cmv95mzkd0b0q10gw4thmuq52stock-5m028260:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzk90b0p10gwae5k2ero1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:15:00raw266,000원268,500원265,500원267,500원9,959
cmv95gfj20azg10gwrana8e8rstock-5m028260:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfiy0azf10gwwze97bbk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:10:00raw264,000원266,500원263,500원265,500원11,494
cmv95acd60ay810gw0ulwm3ohstock-5m028260:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acd20ay710gw026mb0s01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:05:00raw263,000원264,500원261,000원264,000원11,499
cmv953z200awy10gwhv3xruz8stock-5m028260:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z1x0awx10gwfwkqc7yv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 15:00:00raw263,000원263,500원261,000원262,500원9,836
cmv94x19o0avo10gwrfr1qs1nstock-5m028260:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x19k0avn10gwyig1eafo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:55:00raw262,500원263,000원260,000원263,000원13,745
cmv94qzll0aue10gwt6gp7dosstock-5m028260:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzlh0aud10gwjul9ebcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:50:00raw263,000원264,000원262,500원263,000원10,170
cmv94kkbs0at410gw5wammsumstock-5m028260:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:362026-10-15 14:55:36cmv94kkbo0at310gwqtzhhw1h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:45:00raw264,000원265,000원262,000원262,500원13,192
cmv94e5220aru10gw6tbkr2btstock-5m028260:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e51y0art10gw4q602oym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:40:00raw263,500원264,500원263,000원264,000원9,377
cmv947r2h0aqg10gw3pqipqehstock-5m028260:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r2d0aqf10gw6zkqht7y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:35:00raw263,500원264,500원263,000원263,500원11,131
cmv940w9o0ap610gwrpnc4girstock-5m028260:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w9i0ap510gwwylgk3yb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:30:00raw266,000원266,500원263,500원263,500원8,096
cmv93ugki0any10gwoizj4eodstock-5m028260:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugke0anx10gwf3aqpc221
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:25:00raw266,500원267,000원265,000원266,000원5,268
cmv93oik00amq10gwpcmjv8aqstock-5m028260:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oijv0amp10gwpffmyetm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:20:00raw266,500원267,000원265,500원266,500원5,120
cmv93hycd0alg10gwhk598p9jstock-5m028260:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyc90alf10gwx3n2tnok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:15:00raw268,000원268,500원266,500원266,500원5,357
cmv93besp0ak410gwqr0w8r2jstock-5m028260:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93besl0ak310gwqc6tv74j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:10:00raw268,500원268,500원267,500원268,000원3,147
cmv934zye0aiw10gwv61rwne0stock-5m028260:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zya0aiv10gwt8ztykc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:05:00raw269,000원269,000원268,000원268,500원2,531
cmv92yk2c0ahm10gworeapcxjstock-5m028260:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yk270ahl10gw5i6zob8v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 14:00:00raw269,000원270,500원268,000원269,000원6,523
4,812건 중 1,001–1,050← 이전21 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬