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
cmv4s9xqp01wj10gwip54l5p3stock-5m028260:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xqk01wi10gwn8x8qq1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:50:00raw315,500원316,000원315,500원316,000원895
cmv4s3gqb01vb10gwrw9su39tstock-5m028260:20261012:13452026-10-12 13:45:00instantevent2026-10-12 13:55:182026-10-12 13:55:18cmv4s3gq501va10gwhdqauttw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:45:00raw316,500원316,500원315,500원316,000원1,129
cmv4rx1dm01u510gwgd72o0abstock-5m028260:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1dh01u410gw0w5d3ttw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:40:00raw316,000원316,500원316,000원316,500원984
cmv4rqngs01st10gwqmvvd13dstock-5m028260:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:202026-10-12 13:45:20cmv4rqnga01ss10gwxdhp5i2f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:35:00raw316,000원317,500원316,000원316,000원1,312
cmv4rk6ns01rh10gw4ccf35gpstock-5m028260:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6no01rg10gwm3q8uxbz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:30:00raw315,500원316,500원314,500원316,500원2,693
cmv4rk6ni01rf10gwo2ztq3gustock-5m028260:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6ne01re10gwo1y7vr8v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:25:00raw315,000원316,000원314,500원315,500원1,553
cmv4r7c0k01ov10gwofaof6dastock-5m028260:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:192026-10-12 13:30:19cmv4r7c0h01ou10gwdnmoujgn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:20:00raw315,000원315,500원314,500원315,000원1,611
cmv4r10bl01np10gw09d59q7lstock-5m028260:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10bf01no10gwa6l5nhng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:15:00raw315,000원315,500원314,000원315,000원2,287
cmv4qug5601mf10gwwecly47ustock-5m028260:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug4z01me10gw0rvgr2nr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:10:00raw315,500원315,500원314,500원315,000원1,925
cmv4qo1if01kz10gwg8fvgsb1stock-5m028260:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1i201ky10gwro8nhxbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:05:00raw314,500원315,500원314,250원315,250원3,131
cmv4qhl8n01jv10gwdbe963mnstock-5m028260:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl8h01ju10gw514199le1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 13:00:00raw315,000원315,500원314,500원315,000원1,622
cmv4qb7qu01in10gwq3a1nh96stock-5m028260:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7qo01im10gwfrds9q9b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:55:00raw315,500원315,500원314,500원315,000원1,208
cmv4q4s0m01h910gwvgfp8f8istock-5m028260:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4s0f01h810gwcuc4zm0b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:50:00raw314,750원315,500원314,500원315,500원5,375
cmv4pyc4u01g310gwirukn3fystock-5m028260:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc4o01g210gwtfxapp3w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:45:00raw314,500원315,500원314,500원314,500원5,546
cmv4prym601et10gwjld7p992stock-5m028260:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prylz01es10gw02kx46j41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:40:00raw315,000원315,500원314,000원315,000원1,751
cmv4plgfr01dh10gww9xbobbfstock-5m028260:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgfi01dg10gwzwlazw8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:35:00raw314,250원315,500원313,500원315,000원1,298
cmv4pf25h01c710gw16aodcbzstock-5m028260:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf25a01c610gwgd3avgm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:30:00raw314,750원315,000원313,500원314,000원837
cmv4p8lxs01ax10gwg3simvjsstock-5m028260:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lxn01aw10gw3j6lofng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:25:00raw314,500원315,500원314,000원315,000원1,433
cmv4p26z0019l10gwjrd0i5ivstock-5m028260:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26yu019k10gwarnkh0f91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:20:00raw313,500원314,500원313,000원314,500원1,506
cmv4ovrgx018b10gwwb06jci5stock-5m028260:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovrgr018a10gwmqz1zn8v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:15:00raw314,250원314,500원313,000원313,500원1,115
cmv4opb9s017310gwfwgbc2h2stock-5m028260:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:192026-10-12 12:20:19cmv4opb9o017210gwzeiegxue1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:10:00raw315,500원315,500원314,000원314,250원2,217
cmv4oiur6015t10gwr2iizgtzstock-5m028260:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuqz015s10gwvnbcb6nd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:05:00raw316,000원316,500원314,500원315,000원2,957
cmv4ocjx6014j10gwrdurd4vistock-5m028260:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjx0014i10gwf4x5ifou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 12:00:00raw316,000원316,500원316,000원316,500원813
cmv4o6034013510gw44kfe7rtstock-5m028260:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:05:182026-10-12 12:05:18cmv4o602x013410gw1823q1yx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:55:00raw316,500원317,000원316,000원316,500원5,423
cmv4nzlsu011x10gwzajjpc46stock-5m028260:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlsq011w10gw50x0jtyl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:50:00raw316,500원316,500원315,500원316,500원6,640
cmv4nzlsk011v10gwqlcwf2whstock-5m028260:20261012:11452026-10-12 11:45:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlsf011u10gwl81a36vz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:45:00raw316,750원317,000원316,000원316,500원2,890
cmv4nmpqq00zh10gwib4r1notstock-5m028260:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpqm00zg10gw1bsrmfdz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:40:00raw316,000원317,000원316,000원316,750원3,221
cmv4ngbiz00y310gwg0vr7q2ystock-5m028260:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbit00y210gwakxahycu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:35:00raw316,000원316,500원315,000원316,000원3,847
cmv4n9va900wt10gwttvez9x1stock-5m028260:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9va300ws10gw13o4u7691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:30:00raw316,500원317,000원315,500원316,000원3,398
cmv4n3fby00vj10gw628ino4pstock-5m028260:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fbr00vi10gw9vhp4llv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:25:00raw315,500원316,500원314,000원316,000원4,015
cmv4mx3ww00ud10gwdpxd2ql2stock-5m028260:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3ws00uc10gwuyrhua4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:20:00raw314,500원315,500원314,000원315,000원1,567
cmv4mqk5b00t110gwt9obyxj4stock-5m028260:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk5500t010gwp8uuzp4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:15:00raw314,500원315,500원313,750원315,000원2,193
cmv4mk6sw00rn10gwmwbcb7hnstock-5m028260:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6so00rm10gwzpsj2ier1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:10:00raw316,000원316,000원314,000원314,500원2,472
cmv4mdptn00qh10gw4rsb9thrstock-5m028260:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpt800qg10gwmj5wfw9c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:05:00raw315,500원317,000원315,500원316,000원4,204
cmv4m7bhs00p910gwlhk2520qstock-5m028260:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bhm00p810gw896z6ins1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 11:00:00raw317,000원317,000원315,000원315,000원2,242
cmv4m0yok00nz10gwjiob4dnkstock-5m028260:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yoe00ny10gw0fh6wk771
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:55:00raw316,000원317,500원316,000원316,500원2,107
cmv4lugyx00mn10gw66z1yfnzstock-5m028260:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugyt00mm10gw8j04rd2j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:50:00raw316,000원317,000원315,500원317,000원2,496
cmv4lnzdd00lf10gwjqmxt7hostock-5m028260:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzd600le10gwd2djc88y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:45:00raw317,000원317,000원315,500원316,000원2,652
cmv4lhl0c00k310gw12zqr9dhstock-5m028260:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhl0600k210gw1dui0f4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:40:00raw315,500원318,000원315,500원317,000원7,284
cmv4lb8f200iv10gwjvvcygcustock-5m028260:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8ev00iu10gw404zmsak1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:35:00raw311,500원316,000원311,500원316,000원4,574
cmv4l4po800hh10gw94qthpacstock-5m028260:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:192026-10-12 10:40:19cmv4l4po200hg10gwl23nrciv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:30:00raw310,000원312,000원309,500원311,500원3,593
cmv4ky9ks00g310gwzagrtbgrstock-5m028260:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9km00g210gwd224xxtm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:25:00raw309,500원311,000원308,000원310,000원6,380
cmv4krvt300ez10gwa9o1p6dgstock-5m028260:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvsv00ey10gw6ub8yj5k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:20:00raw310,000원311,000원308,500원309,500원4,878
cmv4klilx00dr10gwf2yc83fqstock-5m028260:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klilt00dq10gwzpg1bfia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:15:00raw311,500원312,500원310,000원310,000원3,645
cmv4keyza00cb10gw45jx7jccstock-5m028260:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:182026-10-12 10:20:18cmv4keyyx00ca10gwb9e383gv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:10:00raw311,500원312,000원310,500원311,500원4,850
cmv4k8kge00b510gw081ufsz7stock-5m028260:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kg600b410gw8pf0uybi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:05:00raw313,500원314,000원311,000원311,500원4,132
cmv4k25qp009v10gwdvsmeq40stock-5m028260:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25qj009u10gwyej5evfm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 10:00:00raw310,500원314,000원310,500원313,500원5,653
cmv4jvogv008j10gww58owbi9stock-5m028260:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvogr008i10gw9v8obxp51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:55:00raw312,000원312,000원309,500원311,000원5,969
cmv4jp9ci007b10gwjb0lqworstock-5m028260:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9ce007a10gwlhxhhlqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:50:00raw313,000원313,000원311,000원312,000원6,816
cmv4jitvr006110gw8kkwv6ilstock-5m028260:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitvl006010gwkfo9xwa81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:45:00raw315,000원316,000원312,000원312,500원4,288
4,821건 중 1,301–1,350← 이전27 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬