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
cmv62curh03o610gwwmp21eq4stock-5m028260:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cure03o510gwgornmnpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:20:00raw293,500원294,000원292,000원292,000원3,548
cmv626ety03mu10gwll9n87mqstock-5m028260:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626etv03mt10gwikdmvr8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:15:00raw292,500원294,000원292,000원294,000원2,862
cmv61zzuy03lm10gwnpa2s7bsstock-5m028260:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzuv03ll10gw5t3j6hgo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:10:00raw292,500원294,000원292,000원292,500원2,588
cmv61tn1j03kg10gw06qy7kbzstock-5m028260:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn1g03kf10gw5xc98jxl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:05:00raw292,500원294,000원292,000원292,500원2,988
cmv61n5ql03j810gw5x623uvystock-5m028260:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5qh03j710gwr3eoc5xx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 11:00:00raw292,000원293,500원291,000원292,000원8,494
cmv61gor803hw10gwhpsi9bbxstock-5m028260:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gor403hv10gwx2cptqwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:55:00raw293,500원294,000원291,000원292,000원3,468
cmv61aajh03gm10gw92gget71stock-5m028260:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aajd03gl10gwgqufp0tt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:50:00raw291,500원294,000원291,500원293,500원6,444
cmv61aaj803gk10gwfrlu3c6kstock-5m028260:20261013:10452026-10-13 10:45:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaj503gj10gwt8zx0w7f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:45:00raw293,000원293,000원290,500원291,500원5,435
cmv60xef003e410gwe6jdl28tstock-5m028260:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xeew03e310gwyrrvmid31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:40:00raw294,000원294,000원291,000원292,000원12,855
cmv60qyvh03cq10gw345plvfsstock-5m028260:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyvd03cp10gwt8dmvdvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:35:00raw295,250원296,000원293,000원293,500원4,417
cmv60kkt003bk10gwgpzpxyyistock-5m028260:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kksw03bj10gwtqfnrp131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:30:00raw296,000원297,500원295,000원295,500원7,376
cmv60e4e803a810gwc77vqjpdstock-5m028260:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4e403a710gwejxf82kj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:25:00raw297,500원298,000원295,500원296,000원6,681
cmv607rc5038w10gwe0mvhdvzstock-5m028260:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rbz038v10gw9b11wybh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:20:00raw299,000원299,000원297,000원297,500원4,624
cmv6019ox037i10gw7r2ol7vqstock-5m028260:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019ou037h10gw8xuqj23o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:15:00raw300,500원301,000원298,500원299,000원3,561
cmv5zutry036g10gwt7ni7dexstock-5m028260:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutru036f10gwhosm7yzj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:10:00raw298,000원303,500원298,000원301,000원6,140
cmv5zog9n035410gw1dsrqc23stock-5m028260:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog9j035310gwu7iqt2011
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:05:00raw298,500원300,000원297,500원298,000원4,739
cmv5zog9e035210gwzvmrydm0stock-5m028260:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog9a035110gwxksytir71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 10:00:00raw298,500원299,500원298,000원298,500원3,409
cmv5zbj7h032m10gwmk0ifkt2stock-5m028260:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj7d032l10gwp2m0kadq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:55:00raw298,000원299,500원298,000원298,000원3,151
cmv5z55jx031810gwkyuyprw4stock-5m028260:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55jt031710gwdnif4jwq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:50:00raw300,500원301,500원298,000원298,500원3,739
cmv5yyogc030010gwlfpv5un6stock-5m028260:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyog802zz10gwfo783zhh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:45:00raw298,000원301,500원297,500원301,000원2,996
cmv5ys9am02yq10gwvtikw19qstock-5m028260:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys9ad02yp10gwa8b4zxed1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:40:00raw300,000원300,000원298,000원298,500원2,702
cmv5ylufp02xg10gwa5t5amxtstock-5m028260:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylufj02xf10gwh9kefqxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:35:00raw300,000원303,500원299,000원299,500원5,533
cmv5yfdjq02w410gwd2ofa6vlstock-5m028260:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdjm02w310gw567csr9x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:30:00raw301,500원301,500원298,000원300,000원3,989
cmv5y8yh302us10gwdz702clostock-5m028260:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ygx02ur10gw4ok6gpco1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:25:00raw302,000원302,000원299,500원301,500원3,166
cmv5y2jch02to10gwtuimqv8lstock-5m028260:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jcb02tn10gwxt522mpy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:20:00raw300,500원302,000원298,500원302,000원5,561
cmv5xw3nk02s810gwxwin8eq9stock-5m028260:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ng02s710gwi3yi8t0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:15:00raw299,500원301,000원297,500원300,500원5,523
cmv5xpo1m02r410gw4k5rgjvcstock-5m028260:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo1h02r310gwd11egklq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:10:00raw298,000원300,000원296,000원299,500원6,384
cmv5xjb4702pk10gwjqycxnglstock-5m028260:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb4302pj10gw3yntjkk21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:05:00raw301,000원302,000원297,000원298,000원9,655
cmv6ga2p705hc10gwgrpvvi17stock028260:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2p005hb10gwfhk5x75e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-13 09:00:00raw304,500원305,500원288,000원301,000원417,768
cmv5xjb3y02pi10gwepfp62lastock-5m028260:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb3u02ph10gwkqzr8hbp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-13 09:00:00raw304,500원305,500원301,000원301,000원13,085
cmv4vuhmv02m510gwbyi6zrdistock-5m028260:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhmo02m410gwptdfcx0f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:30:00raw315,000원315,000원315,000원315,000원0
cmv4vo1wd02kv10gwi3ojno47stock-5m028260:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1w702ku10gwluhygtc91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:25:00raw315,000원315,000원315,000원315,000원0
cmv4vhmya02jj10gwmxa3w2qzstock-5m028260:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmy502ji10gw5m8hfx4y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:20:00raw315,500원315,500원315,500원315,500원0
cmv4vb7a102id10gwbu9m6oyvstock-5m028260:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb79t02ic10gwtrm6hpha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:15:00raw316,000원316,000원315,000원315,500원4,869
cmv4v4spl02h110gwcu1yvkotstock-5m028260:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sph02h010gw4ly22l191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:10:00raw314,500원316,000원314,000원315,500원6,179
cmv4uyf9o02fr10gwzluhz5h7stock-5m028260:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf9k02fq10gwsekkhemo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:05:00raw315,500원315,500원314,000원314,000원5,710
cmv4urz2n02el10gwfzxuyirmstock-5m028260:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz2h02ek10gwdk5pf6m41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 15:00:00raw314,500원315,500원314,000원315,500원3,822
cmv4ulic102d910gwlwy82dg3stock-5m028260:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uliby02d810gw63204e2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:55:00raw315,500원316,000원313,500원314,000원3,914
cmv4uf60x02bz10gwv4wvzedbstock-5m028260:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf60t02by10gw4ymd5yhi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:50:00raw314,000원316,500원313,500원316,000원5,067
cmv4u8mk702ap10gwmzb14imnstock-5m028260:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mk302ao10gwi1de44ms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:45:00raw312,500원315,000원312,000원314,500원3,043
cmv4u29wt029d10gw7ldm0y50stock-5m028260:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29wp029c10gwzs6lbrok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:40:00raw313,750원314,500원312,500원312,500원8,055
cmv4tvsv1028110gw18lzynvtstock-5m028260:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsux028010gwjd1z7qk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:35:00raw313,750원314,500원313,000원313,500원3,929
cmv4tpclu026x10gwnkn5265tstock-5m028260:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpclq026w10gw7mq8km4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:30:00raw315,500원315,500원313,500원313,500원2,896
cmv4tiyry025n10gwl8au5uyestock-5m028260:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyru025m10gwru19bjyj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:25:00raw315,000원315,500원315,000원315,000원2,138
cmv4tcgs8024b10gwmhvf3vaustock-5m028260:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgs5024a10gw0q02tazv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:20:00raw315,000원316,000원314,500원315,500원1,586
cmv4t63cb022v10gwes1ggdqastock-5m028260:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63c5022u10gwwzq12gvh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:15:00raw316,500원316,500원315,000원315,000원2,000
cmv4szmfc021n10gwpsf161psstock-5m028260:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmf8021m10gw74b96bkj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:10:00raw316,000원316,500원315,500원316,500원796
cmv4st71r020h10gw3o6w14gcstock-5m028260:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st71o020g10gwyieespe11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:05:00raw316,000원316,500원315,000원316,000원1,755
cmv4st71h020f10gwnzfguwrbstock-5m028260:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st71e020e10gwgeyrhkaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:00:00raw317,000원317,000원315,500원316,000원3,539
cmv4sgdp901xx10gwcdwvnkx7stock-5m028260:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdp501xw10gwb2x3vkme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:55:00raw316,000원317,500원315,500원317,000원11,043
4,821건 중 1,251–1,300← 이전26 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬