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
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
cmv92s07d0aga10gwr5pvcirbstock-5m028260:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0790ag910gw54ekffx71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:55:00raw269,500원270,500원268,500원269,000원3,414
cmv92lg8f0aew10gwzzu0r6uystock-5m028260:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg8a0aev10gw36j34yxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:50:00raw267,500원270,000원267,500원269,500원4,758
cmv92f0et0adq10gwprgv65wnstock-5m028260:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0ep0adp10gwzfn9gyx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:45:00raw269,500원269,500원267,500원267,500원5,297
cmv928lfk0acg10gwoz8axjusstock-5m028260:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lfg0acf10gwbfiers8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:40:00raw268,500원269,500원268,000원269,500원6,930
cmv922akm0ab610gwjjpdb8pvstock-5m028260:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922aki0ab510gwmkyjp7h51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:35:00raw269,000원270,000원268,000원268,000원5,203
cmv91vtra0a9u10gw33773d8pstock-5m028260:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtr60a9t10gwyx8dqo0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:30:00raw269,000원269,000원267,000원269,000원3,465
cmv91pb1k0a8m10gwfeydzumcstock-5m028260:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb1g0a8l10gwaphnof811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:25:00raw268,500원269,000원267,500원268,500원4,784
cmv91ivb90a7e10gwlh41ae1pstock-5m028260:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91ivb50a7d10gw5vp7evcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:20:00raw267,000원268,500원267,000원268,000원5,682
cmv91cfkt0a6010gwq6t5y182stock-5m028260:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfkq0a5z10gw6zhnsotm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:15:00raw265,500원267,000원265,000원267,000원6,989
cmv9168390a4u10gwypettf8qstock-5m028260:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168360a4t10gwbynhk6ar1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:10:00raw266,000원267,000원265,000원265,000원4,059
cmv90zp060a3g10gw2ufrngststock-5m028260:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zp020a3f10gwk0ucmly51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:05:00raw266,000원267,000원265,000원265,500원9,794
cmv90t67b0a2810gwtt6p65dbstock-5m028260:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t6770a2710gw8dthavgu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 13:00:00raw266,000원266,000원266,000원266,000원0
cmv90mtby0a1010gw7sclhf3dstock-5m028260:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtbv0a0z10gwwdliq0u31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:55:00raw265,500원265,500원265,500원265,500원0
cmv90ge6x09zm10gw2ylrk9w3stock-5m028260:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:23cmv90ge6t09zl10gwz43de0on1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:50:00raw265,500원265,500원265,500원265,500원0
cmv909wly09ye10gwsll5smv0stock-5m028260:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wlv09yd10gwif0l2owh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:45:00raw265,500원265,500원265,500원265,500원0
cmv903j3809x610gwmzfzcivnstock-5m028260:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j3409x510gwg7rgvcnz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:40:00raw265,500원265,500원265,500원265,500원0
cmv8zx06c09vu10gwnqb4xl73stock-5m028260:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx06809vt10gwe5w176q61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:35:00raw266,000원266,000원265,000원265,500원827
cmv8zqkes09ug10gwmyf2rg3rstock-5m028260:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:182026-10-15 12:40:18cmv8zqkeo09uf10gwsw4o1y851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:30:00raw266,000원266,500원265,000원266,000원2,398
cmv8zk4qy09t810gwrto0z72xstock-5m028260:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4qu09t710gwsd28cl291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:25:00raw267,000원267,000원265,500원266,000원1,877
cmv8zdp0v09ry10gwbymv469bstock-5m028260:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdp0q09rx10gwlnus3phb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:20:00raw266,000원267,000원265,000원267,000원3,943
cmv8z7a2409qm10gwytd4j7q0stock-5m028260:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a1y09ql10gw2uixbzgd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:15:00raw267,000원267,500원266,000원266,500원2,968
cmv8z0ugx09pg10gw5f29j18lstock-5m028260:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ugt09pf10gwxc9dz0n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:10:00raw267,000원268,000원266,500원267,500원2,798
cmv8yuenh09o610gwmfxq0vv4stock-5m028260:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuend09o510gwg8smne191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:05:00raw266,500원268,000원266,000원267,000원6,346
cmv8ynznn09ms10gw0w95l98rstock-5m028260:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynznj09mr10gweb2oiq6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 12:00:00raw266,500원266,500원265,000원266,000원4,396
cmv8yhk4b09lo10gwefsmgznhstock-5m028260:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk4709ln10gw7czxgnth1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:55:00raw266,500원267,000원266,000원266,000원2,058
cmv8yb63209kc10gweogimpq0stock-5m028260:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb62y09kb10gwq988zb471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:50:00raw265,500원267,000원265,500원267,000원4,789
cmv8y4p9q09j010gw2o885i0rstock-5m028260:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p9m09iz10gwyyy2gqpn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:45:00raw265,500원266,000원265,000원265,500원2,169
cmv8xy9qc09hu10gwdqnqnq35stock-5m028260:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9q809ht10gw8p48ax971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:40:00raw266,500원266,750원265,000원265,000원4,981
cmv8xrtwi09gg10gwth62lje1stock-5m028260:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtwe09gf10gwo1vkt2kt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:35:00raw266,000원267,500원266,000원266,500원2,165
cmv8xrtw609ge10gwedb69cxastock-5m028260:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtw209gd10gwf1iyf9mb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:30:00raw267,000원267,500원265,500원266,000원3,821
cmv8xez6e09dw10gwril01pywstock-5m028260:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:182026-10-15 11:35:18cmv8xez6a09dv10gwphgbz98t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:25:00raw268,000원268,000원267,000원267,500원2,809
cmv8x8ml209co10gwvfjx4tapstock-5m028260:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mky09cn10gwo9xiah041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:20:00raw269,500원269,500원267,000원268,000원4,243
cmv8x23rk09bc10gwhv6a1wsnstock-5m028260:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23rg09bb10gwakb2m7hm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:15:00raw268,000원269,500원267,000원269,500원6,377
cmv8wvosj09a210gwb7p89kqpstock-5m028260:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvose09a110gworncy8cn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:10:00raw268,000원269,000원267,000원267,500원3,109
cmv8wp962098u10gwf7dornu9stock-5m028260:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp95t098t10gwisodot9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:05:00raw266,500원269,000원265,500원268,000원8,222
cmv8wiu70097i10gwwjjuhxs7stock-5m028260:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu6v097h10gwrpjj4tdj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 11:00:00raw266,500원267,000원265,500원266,500원10,868
cmv8wiu6p097g10gwbzt0qglbstock-5m028260:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu6l097f10gwb1jaxpwj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:55:00raw265,500원267,500원265,500원267,000원4,104
cmv8w5zr0094w10gwt3u70bflstock-5m028260:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zqw094v10gwkg84w51d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:50:00raw265,500원268,500원265,500원266,000원11,584
cmv8vzj0k093o10gwbrpq6z7wstock-5m028260:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzj0g093n10gwys3w7kqi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:45:00raw268,000원268,000원264,500원265,500원8,566
cmv8vt41u092i10gwlc6vqheustock-5m028260:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt41q092h10gwtdkd3kc71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:40:00raw268,000원269,000원267,500원268,000원3,923
cmv8vmoca091410gwbd37qgetstock-5m028260:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:182026-10-15 10:45:18cmv8vmoc6091310gw424o14zh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:35:00raw267,750원269,500원267,000원268,500원6,429
cmv8vg8la08zq10gws3krotmdstock-5m028260:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8l608zp10gwgruov5hb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:30:00raw269,000원269,000원267,000원267,750원11,148
4,820건 중 1,051–1,100← 이전22 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬