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
cmv6bac9t05g410gwt1lzg0k3stock-5m028260:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac9p05g310gwe20qhrcp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:30:00raw299,500원299,500원299,500원299,500원0
cmv6b3wgt05eo10gw798a5q6lstock-5m028260:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wgq05en10gw7v7u2mwx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:25:00raw299,500원299,500원299,500원299,500원0
cmv6axhjy05dm10gw3j97xzxbstock-5m028260:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhju05dl10gwxed3l91e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:20:00raw299,500원299,500원299,500원299,500원0
cmv6ar1ux05c810gw9tdhsf4mstock-5m028260:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1ut05c710gwav1pkoa51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:15:00raw297,000원299,000원297,000원299,000원8,376
cmv6akm5c05b210gwyzk8pulhstock-5m028260:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm5605b110gwc81si0fy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:10:00raw296,500원298,500원296,000원297,000원11,083
cmv6ae7ho059q10gwunvkec95stock-5m028260:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7hk059p10gwhxlwpzx01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:05:00raw297,500원298,500원296,500원296,500원12,398
cmv6a7t59058k10gwjewl60mlstock-5m028260:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t55058j10gweqf8q23n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 15:00:00raw298,500원298,500원297,000원297,500원6,198
cmv6a1bt1057610gwldjov2xcstock-5m028260:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bsx057510gwmpq4nrka1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:55:00raw298,000원299,000원297,000원298,000원6,259
cmv69uwso055y10gwe4kzy2vustock-5m028260:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwsf055x10gwdeytq3k91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:50:00raw298,000원298,500원297,000원297,500원4,398
cmv69oh17054q10gw9k5yr0mzstock-5m028260:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69oh13054p10gwcjmoyk5e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:45:00raw298,500원298,500원297,000원298,500원5,554
cmv69i1d7053e10gwa9twwq3nstock-5m028260:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1d4053d10gwoqy7wh711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:40:00raw298,000원299,500원297,500원298,000원5,348
cmv69bos5052610gwqqiujzubstock-5m028260:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bos1052510gwifmyetik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:35:00raw298,000원299,000원297,500원298,000원4,923
cmv69borw052410gwkbd5on8lstock-5m028260:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bors052310gwdidd7cc61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:30:00raw298,000원298,500원297,500원297,500원5,983
cmv68yqz404zk10gwqnqipx68stock-5m028260:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqz004zj10gwbzwb1sfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:25:00raw299,000원299,500원298,000원298,000원3,341
cmv68sc9f04y810gwcnmyye0cstock-5m028260:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc9a04y710gwzj7xdn4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:20:00raw298,000원299,500원298,000원298,500원5,394
cmv68sc9504y610gw6ulgk75xstock-5m028260:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc9104y510gw58b4ki581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:15:00raw298,000원298,500원297,500원298,500원4,329
cmv68fhx504vq10gw0hhnacklstock-5m028260:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhx104vp10gwmefaog0j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:10:00raw298,000원298,500원297,000원298,000원20,859
cmv6891av04ui10gwivm7lrzastock-5m028260:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv6891ar04uh10gwamiy92e01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:05:00raw295,000원298,000원295,000원298,000원4,993
cmv682mk704t610gwr1xujvljstock-5m028260:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mk304t510gwyp0kyzzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 14:00:00raw294,000원296,000원294,000원295,000원4,407
cmv67w65z04ry10gw3rgld6g4stock-5m028260:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w65v04rx10gwbn1xfveo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:55:00raw293,500원295,000원293,000원294,000원4,329
cmv67ps7w04qm10gwropxz2ldstock-5m028260:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps7s04ql10gwjre4q5h71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:50:00raw293,500원293,500원293,000원293,500원5,617
cmv67jbrw04pa10gwbncqvjgjstock-5m028260:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbrs04p910gwbz10ipwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:45:00raw293,000원293,500원292,500원293,000원2,683
cmv67cx2z04o210gwsi1rnh75stock-5m028260:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx2v04o110gw7pftahsz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:40:00raw293,500원293,500원292,500원293,000원2,983
cmv676g2g04mu10gw8wl3ycxbstock-5m028260:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g2c04mt10gwx2gq4bds1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:35:00raw292,500원294,500원292,500원293,500원3,262
cmv67018w04lg10gwjndb5xfgstock-5m028260:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67018o04lf10gw23fc4rcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:30:00raw292,500원293,500원292,000원292,500원4,035
cmv66tle704ka10gwnmndk34pstock-5m028260:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:182026-10-13 13:35:18cmv66tle304k910gwkp9nihd31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:25:00raw293,000원294,000원292,500원292,500원5,609
cmv66n9ls04j010gwhuab78i2stock-5m028260:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9lo04iz10gwvws746331
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:20:00raw292,500원293,000원291,500원293,000원2,451
cmv66gsn604hq10gw5r2k0v4hstock-5m028260:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gsn204hp10gwgcb1bpqt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:15:00raw291,500원293,500원291,500원293,000원3,713
cmv66abe104gc10gwq3gx00g0stock-5m028260:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abdx04gb10gwytokl9p71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:10:00raw292,500원293,500원291,500원291,500원2,769
cmv663vcj04f210gw1vs4miqbstock-5m028260:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vcb04f110gwtms69q291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:05:00raw292,500원293,500원291,500원292,500원4,734
cmv663vbz04f010gwlwg5yyoystock-5m028260:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vbr04ez10gwiveyx2hn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 13:00:00raw291,000원292,500원290,500원292,000원4,134
cmv663vbm04ey10gwttyarv1pstock-5m028260:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663vbi04ex10gwnp7g9mo01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:55:00raw291,000원291,500원290,500원291,000원2,108
cmv65kkyu04bc10gwt76qs96vstock-5m028260:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkyq04bb10gw8uv2vot21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:50:00raw292,000원292,500원291,000원291,000원3,506
cmv65e5c9049u10gwbfnvuhw2stock-5m028260:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5c5049t10gwy6jfvwmd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:45:00raw291,000원292,500원289,500원292,500원4,516
cmv657qdl048m10gwyllfts4ustock-5m028260:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qdh048l10gwud8byoq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:40:00raw290,500원291,500원290,500원291,000원4,665
cmv657qdd048k10gwbd9yjcgwstock-5m028260:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qd9048j10gwuv057pmb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:35:00raw291,000원291,000원290,000원290,500원3,103
cmv64uw4m046810gwo9ppfh62stock-5m028260:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw4i046710gw0lwbi3x61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:30:00raw291,500원292,000원290,000원290,500원2,072
cmv64oi9p044w10gw7b5xqgqistock-5m028260:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi9k044v10gw5jhvl03k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:25:00raw291,000원292,500원290,000원291,500원3,934
cmv64oi9f044u10gwh6ybfy8ustock-5m028260:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi9a044t10gw88ye2ipv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:20:00raw289,500원291,500원288,500원291,500원4,496
cmv64bmai042c10gwt85gejdgstock-5m028260:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bmae042b10gw6f5352me1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:15:00raw290,500원292,000원289,500원289,500원2,671
cmv64bma9042a10gwgf56piwhstock-5m028260:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bma5042910gw9ac6gi7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:10:00raw289,500원290,000원288,500원290,000원2,881
cmv63ypqu03zs10gwkztl6topstock-5m028260:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypqq03zr10gw5wbtsw9s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:05:00raw290,500원290,500원289,500원290,000원3,329
cmv63sa2703yi10gw7vk0smwbstock-5m028260:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa2303yh10gw1lkzt4rw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 12:00:00raw291,500원291,500원290,000원290,500원2,678
cmv63lw8303x810gw7g8lfa2ostock-5m028260:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw7y03x710gwmx5h4lxw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:55:00raw289,500원292,000원289,000원291,500원4,474
cmv63ffce03vw10gwbeox1pd3stock-5m028260:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffca03vv10gwngbiq0ox1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:50:00raw288,500원290,500원288,500원290,000원3,608
cmv6390bh03uo10gw8e7x97bbstock-5m028260:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390bd03un10gw5ci04r0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:45:00raw288,000원290,000원288,000원289,000원2,786
cmv632kxa03tc10gwc7n073xistock-5m028260:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kx503tb10gwdyga292j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:40:00raw289,500원290,000원288,000원288,500원2,391
cmv62w59703s410gwxmrai5tfstock-5m028260:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w59303s310gwdwk5vgag1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:35:00raw290,500원291,000원289,000원289,500원5,524
cmv62pqtz03qw10gws1y2lzi5stock-5m028260:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqtv03qv10gw4b5n8b811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:30:00raw292,000원292,000원290,000원290,000원2,960
cmv62j9id03pm10gwcv4f3o75stock-5m028260:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9i903pl10gw3qbimkl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:25:00raw291,500원293,000원291,000원292,000원2,880
4,821건 중 1,201–1,250← 이전25 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬