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
cmv8v9tnc08ym10gw78v7kev0stock-5m028260:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tn708yl10gw1ns0rr5e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:25:00raw268,500원269,000원267,500원269,000원4,277
cmv8v3dy508xa10gw4n2i7iflstock-5m028260:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dy208x910gwggm174pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:20:00raw268,000원269,500원267,500원269,000원5,024
cmv8uwy8g08w010gwfl9nzfq1stock-5m028260:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy8c08vz10gwgyz7t7g01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:15:00raw270,500원271,000원267,500원268,000원6,381
cmv8uqija08uk10gwbq99mv2dstock-5m028260:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqij608uj10gwmiz6bev31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:10:00raw271,500원271,500원269,000원271,000원3,537
cmv8uk3k708tg10gw606q2ivistock-5m028260:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3k308tf10gwat1u7nc71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:05:00raw272,500원273,000원270,000원271,000원7,475
cmv8udo0d08s410gwdnzwerb6stock-5m028260:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udo0908s310gwjrtd7i271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 10:00:00raw269,500원272,500원269,500원272,000원7,684
cmv8u78as08qy10gwkon4klvxstock-5m028260:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u78ao08qx10gwlgo0j9st1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:55:00raw270,500원271,500원269,000원269,500원6,105
cmv8u0v3j08po10gwzb7zuydtstock-5m028260:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v3f08pn10gwuyo8g5l81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:50:00raw269,500원271,000원269,500원270,000원5,183
cmv8tudg708og10gwktjw2qybstock-5m028260:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudg308of10gwkhoqnp691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:45:00raw272,000원272,000원269,000원270,000원4,476
cmv8tnxpv08n410gw6rz3cygwstock-5m028260:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxpr08n310gw8vs41qyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:40:00raw271,500원274,500원271,000원272,000원5,097
cmv8thj4m08lq10gw8qy03w8fstock-5m028260:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj4j08lp10gwuoslwwqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:35:00raw272,000원274,000원270,500원271,500원4,692
cmv8tb3q408kk10gwo7sv5jezstock-5m028260:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3q008kj10gw4l84rho81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:30:00raw274,500원274,500원271,500원272,500원6,908
cmv8t4nc608j810gw6q2l91u7stock-5m028260:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nc208j710gwhk44lcv41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:25:00raw272,500원274,000원270,000원274,000원7,902
cmv8syabr08i010gwf3qxnr57stock-5m028260:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syabm08hz10gwi65hrek31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:20:00raw270,000원273,000원269,500원272,000원9,875
cmv8srspi08go10gwfkkyzs7qstock-5m028260:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srspe08gn10gw9cold8mt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:15:00raw272,000원272,500원270,000원270,500원11,439
cmv8sld2o08fg10gwen85wpq5stock-5m028260:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld2k08ff10gwyh3pcbg91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:10:00raw277,000원277,000원272,000원272,500원10,453
cmv8sexkb08e810gwv8qibqqpstock-5m028260:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexk608e710gwrk7fq7p11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:05:00raw279,500원279,500원276,500원277,000원7,247
cmv9b5rh40b5s10gwwiigwggustock028260:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rh00b5r10gwq3duuml31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-15 09:00:00raw280,000원282,500원260,000원263,500원526,210
cmv8sexk008e610gwb8cmma9estock-5m028260:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexjw08e510gwv4esr7xq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-15 09:00:00raw280,000원282,500원273,500원279,000원31,578
cmv7w2vax08bx10gwsvoodqpvstock-5m028260:20261014:15302026-10-14 15:30:00instantevent2026-10-14 18:10:072026-10-14 18:10:07cmv7w2vak08bw10gwngzia4vn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:30:00raw291,500원291,500원291,500원291,500원66,942
cmv7qjrjf089710gw6orkr7t9stock-5m028260:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrja089610gw30w6fgkj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:25:00raw291,000원291,000원291,000원291,000원0
cmv7qdbs6087p10gwj70gg1lastock-5m028260:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbs1087o10gwvg7hrjz81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:20:00raw289,000원289,000원289,000원289,000원0
cmv7q6wyk086d10gwp3cykcvastock-5m028260:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wyh086c10gw4kuwr5vj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:15:00raw291,500원291,500원289,000원289,000원9,480
cmv7q0h3u085710gwjqiciw6ostock-5m028260:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h3q085610gwaf9dmmli1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:10:00raw289,500원291,500원289,500원291,000원9,556
cmv7pu1ex083r10gwzjz9ocx6stock-5m028260:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1eu083q10gw36gus0jp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:05:00raw286,500원290,500원286,000원289,500원13,446
cmv7pu1ep083p10gwejwjsv6qstock-5m028260:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1el083o10gwpmga3uku1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 15:00:00raw289,000원289,000원286,000원286,500원7,294
cmv7ph6pz081d10gwp4bsukrlstock-5m028260:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:182026-10-14 15:05:18cmv7ph6pv081c10gw1jykmasa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:55:00raw289,500원290,000원288,000원288,500원7,163
cmv7pawbr080910gw4ssok8zhstock-5m028260:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawbn080810gwx8e61fes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:50:00raw291,500원291,500원289,500원289,500원5,693
cmv7p4c2307yv10gwti7to9x4stock-5m028260:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1y07yu10gwbmpstpu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:45:00raw291,750원292,500원291,000원291,500원9,606
cmv7oxwbt07xp10gwpznn42mvstock-5m028260:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwbp07xo10gwc2mot6p41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:40:00raw291,500원292,000원291,000원292,000원8,126
cmv7orgln07w910gwio8s70omstock-5m028260:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orglj07w810gw6fegqh9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:35:00raw292,000원292,500원291,500원291,500원6,042
cmv7ol24e07v310gws4ypqc4vstock-5m028260:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol24a07v210gw6q44ds3s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:30:00raw294,000원294,000원291,500원292,500원5,172
cmv7oemfe07tp10gw7ur8i9ikstock-5m028260:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemfa07to10gw4t57y0b81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:25:00raw293,500원294,000원292,500원294,000원7,583
cmv7o8ae707sl10gw4hb4n11rstock-5m028260:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8ae307sk10gwe7hc6ykw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:20:00raw294,500원294,500원293,000원293,500원3,560
cmv7o1qh307r710gwd6r745yastock-5m028260:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qh007r610gwper9ujsa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:15:00raw293,000원294,500원292,500원294,000원8,227
cmv7nvbke07px10gwqpkpcqwtstock-5m028260:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbka07pw10gwe32ea7381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:10:00raw292,500원294,000원292,500원293,500원6,168
cmv7novug07on10gwq0hbmhqzstock-5m028260:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novud07om10gw8rlwounl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:05:00raw294,000원294,500원292,500원292,500원3,845
cmv7niglv07nd10gwhi04k2fostock-5m028260:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7niglr07nc10gwz1ih6g171
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 14:00:00raw293,500원294,500원292,500원294,000원6,798
cmv7niglm07nb10gws5elkg66stock-5m028260:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7niglh07na10gwkzqzjinq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:55:00raw293,500원294,500원293,500원294,000원4,485
cmv7n5nhi07kx10gw6vqf6jf0stock-5m028260:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nhe07kw10gw6c6sffqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:50:00raw293,500원294,500원293,500원293,500원4,098
cmv7mz5q307jl10gw2dvuknbpstock-5m028260:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5pz07jk10gwwmpfte2p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:45:00raw294,000원294,500원293,000원293,500원5,056
cmv7msqrn07i710gw658wb3gcstock-5m028260:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqrj07i610gwwrzacx8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:40:00raw294,500원295,000원293,000원293,500원3,817
cmv7mmb2007h110gwkwgj1ub9stock-5m028260:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb1w07h010gwynjsp8601
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:35:00raw295,500원295,500원294,000원294,500원3,494
cmv7mfvdp07fr10gwswl0yjotstock-5m028260:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvdl07fq10gwdet8d1tk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:30:00raw295,000원295,500원294,500원295,000원3,294
cmv7m9fmf07ed10gw97ff7d2qstock-5m028260:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fma07ec10gwwsfqy55p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:25:00raw294,500원295,500원294,000원295,000원5,824
cmv7m30n707d710gw3ykhlovistock-5m028260:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30n307d610gwgz9hzkwy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:20:00raw295,000원296,000원294,500원295,000원8,200
cmv7lwl3607bv10gwo4uln7a3stock-5m028260:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:182026-10-14 13:25:18cmv7lwl3207bu10gwkky3kr0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:15:00raw295,500원296,500원295,000원295,000원3,326
cmv7lq62907al10gwl7c7s3rpstock-5m028260:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq62607ak10gwwg3eevfb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:10:00raw297,000원297,000원295,500원296,000원3,263
cmv7ljqa1079f10gwhwcephhzstock-5m028260:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq9y079e10gw35bgc1m31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:05:00raw298,000원298,250원296,500원297,000원5,626
cmv7ldak7077z10gwjw67edq2stock-5m028260:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldak3077y10gw8fcnwwvd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-14 13:00:00raw298,000원299,000원298,000원298,000원2,862
4,820건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬