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
cmv4jcffi004t10gw092yeecxstock-5m028260:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcffc004s10gw9o47kcsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:40:00raw317,500원318,000원315,000원315,000원7,922
cmv4j63mk003j10gw51zxl9psstock-5m028260:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63md003i10gwure95ymz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:35:00raw319,000원320,000원317,000원317,500원4,832
cmv4izjkh002910gwtxwntylpstock-5m028260:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjka002810gwxig4p05u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:30:00raw318,000원320,000원316,500원319,000원8,593
cmv4it4fr000z10gwrwblb5mfstock-5m028260:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4fk000y10gwf0z07wvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:25:00raw318,500원319,000원317,000원318,000원6,333
cmv4implu002910e04xpadcz5stock-5m028260:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4implp002810e0g2ni1zgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:20:00raw317,500원321,000원317,250원318,500원9,151
cmv4ig98k000x10e0hw5cp2bystock-5m028260:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig98e000w10e0efaqgd7m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:15:00raw317,500원319,000원317,000원317,500원6,413
cmv4ia3wk003k11dvq7aqywdrstock-5m028260:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3wf003j11dviabxh2391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:10:00raw318,500원319,500원316,000원317,500원8,205
cmv4i3gs8002011dvy25s99bustock-5m028260:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gs3001z11dvz364wzwv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:05:00raw317,000원319,000원315,000원318,000원9,371
cmv4i3gry001y11dvmlr6y4xestock-5m028260:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:222026-10-12 09:15:22cmv4i3gru001x11dvvfoqcmvt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 09:00:00raw319,000원319,500원314,000원317,000원16,687
cmv50u7wc02n910gw8vzcfos4stock028260:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7w602n810gwrcoppk1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-12 09:00:00raw319,000원321,000원308,000원311,500원331,548
cmuz6339019e810ivp962ykz7stock-5m028260:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338x19e710iv5qtdxsob1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:30:00raw318,500원318,500원318,500원318,500원0
cmuz5wnic19cw10ivm6qlyk01stock-5m028260:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wni919cv10ivmfn895g91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:25:00raw318,500원318,500원318,500원318,500원0
cmuz5q7sd19bm10ivvm7ghk39stock-5m028260:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7s919bl10ivlz0tt8rh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:20:00raw318,500원318,500원318,500원318,500원0
cmuz5jsu819ae10ivzusxiuyzstock-5m028260:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsu419ad10iv108du0kv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:15:00raw320,500원320,500원319,000원319,500원9,315
cmuz5deuu199210iv6x0rixnsstock-5m028260:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deuq199110ivtu8ujoae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:10:00raw320,500원321,000원319,000원320,000원10,155
cmuz56xoa197u10iv0p4neyk9stock-5m028260:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:182026-10-08 15:15:18cmuz56xo6197t10ivb3fiwgi41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:05:00raw321,000원321,500원320,000원321,000원8,518
cmuz50l0p196k10ivnb0j6sjystock-5m028260:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50l0l196j10ivgt0gjswm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 15:00:00raw320,500원321,500원320,000원321,500원10,301
cmuz4u6ss195a10iv8uev4egwstock-5m028260:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6so195910ivcexnlhpw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:55:00raw321,500원322,000원320,000원321,000원11,609
cmuz4np7l194210ivtw49j1iwstock-5m028260:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np7h194110ivqb4pb15v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:50:00raw322,000원322,500원320,500원322,000원9,961
cmuz4h7cj192m10iv87tje7g6stock-5m028260:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7cf192l10iv6y4zklcm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:45:00raw322,500원322,500원321,500원322,000원8,141
cmuz4auzp191g10ivh3cblhxastock-5m028260:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auzi191f10iv0m1xfq0e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:40:00raw323,000원323,500원320,000원322,000원16,958
cmuz44euc190610ivdqb614a9stock-5m028260:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44eu8190510ivzh6n5ocp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:35:00raw324,500원324,500원323,000원323,500원6,025
cmuz3y08m18yw10ivybt9mng2stock-5m028260:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08j18yv10iv2f991mhn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:30:00raw324,000원324,500원323,500원324,500원5,028
cmuz3rifq18xm10ivn96tv73mstock-5m028260:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rifn18xl10ivgjk5fspm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:25:00raw324,000원324,500원323,000원324,000원7,069
cmuz3l2b618wa10ivh355opi0stock-5m028260:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2b118w910iv5uz3kz1q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:20:00raw324,500원325,000원324,000원324,000원4,247
cmuz3l2ar18w810ivut0383n1stock-5m028260:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l2aj18w710iv374bkw481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:15:00raw324,500원325,000원324,000원324,000원3,489
cmuz38br818tu10ivi5cufcamstock-5m028260:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38br518tt10ivzyzwbwyy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:10:00raw325,000원325,500원324,500원324,500원4,456
cmuz320x218sk10ivk6rtd2anstock-5m028260:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320wy18sj10iv9n1vjhhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:05:00raw325,000원325,500원324,500원325,000원6,163
cmuz2vhgq18ra10ivw6ea5vqjstock-5m028260:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhgm18r910ivg2w9fagr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 14:00:00raw325,000원325,000원323,500원324,500원7,920
cmuz2oy1c18q010iv976zs7awstock-5m028260:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy1818pz10ivh9jpafio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:55:00raw324,500원325,500원324,500원325,000원5,542
cmuz2im5818oq10ivyiy2yoelstock-5m028260:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im5418op10iv1vw3cq7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:50:00raw325,000원325,000원324,000원325,000원3,656
cmuz2c1v518ne10iv5me2w3rcstock-5m028260:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1v118nd10iv8naakequ1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:45:00raw325,000원325,500원324,500원324,500원3,580
cmuz25nw818m210ivaj8ib6evstock-5m028260:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nw118m110ivq10p96di1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:40:00raw325,500원325,500원324,500원324,500원983
cmuz1z8u718ku10ivxs1md8jdstock-5m028260:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8u318kt10ivhj7xxbu01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:35:00raw324,500원326,000원324,000원325,500원11,737
cmuz1stys18jm10iv4n8d5y1estock-5m028260:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1styo18jl10ivmhcau5lm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:30:00raw324,250원324,500원324,000원324,000원674
cmuz1mevo18ia10iv9ccsheutstock-5m028260:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mevk18i910ivv8lfsd8b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:25:00raw324,000원324,500원323,500원324,250원3,919
cmuz1fxah18h010iv3w7v0hs6stock-5m028260:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fxad18gz10ivg35v3wwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:20:00raw323,750원324,000원323,500원323,500원1,593
cmuz19gwj18fs10iv2i3i4gkgstock-5m028260:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gwf18fr10ivqh7y0ceq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:15:00raw323,250원324,000원323,250원323,500원1,833
cmuz132ao18ee10iv8udts7xrstock-5m028260:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132ak18ed10ivp2qxx4uk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:10:00raw323,500원323,500원322,500원323,250원2,463
cmuz0wmio18d610ivvkn73iojstock-5m028260:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmik18d510ivqlfbeeqi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:05:00raw322,500원324,000원322,000원323,500원4,292
cmuz0q8jw18by10ivh4r1fzplstock-5m028260:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8js18bx10ivrrbve0co1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 13:00:00raw321,500원323,000원321,500원322,500원5,650
cmuz0jrmy18ak10ivmtmy9e3mstock-5m028260:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrmu18aj10ivslp04g4b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:55:00raw321,500원322,000원321,000원322,000원5,741
cmuz0dfiu189c10ivul0mlkl5stock-5m028260:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfiq189b10ivgnx72p2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:50:00raw322,500원323,000원321,000원322,000원4,924
cmuz06w5g188010iv5w1wk0tbstock-5m028260:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w5c187z10ivr1m5du2a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:45:00raw322,500원323,000원322,000원322,500원3,228
cmuz00ifu186u10ivhtxhqurwstock-5m028260:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ifn186t10ivb9agcgpt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:40:00raw323,000원323,500원322,000원322,500원6,000
cmuyzu1hb185k10ivvuz3a2lzstock-5m028260:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1h7185j10ivb0kuf7qg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:35:00raw324,000원324,000원323,000원323,500원2,574
cmuyzu1h3185i10ivle4oihs6stock-5m028260:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1gz185h10ivsscpzvxe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:30:00raw324,500원325,500원323,500원324,000원3,692
cmuyzh61h183010ivgtkchy8nstock-5m028260:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh61d182z10ivg6vd7zf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:25:00raw324,000원325,000원323,500원324,500원4,305
cmuyzat74181q10ivbcz94d0zstock-5m028260:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat70181p10iv8sv0a35m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:20:00raw324,000원325,000원323,500원324,000원2,512
cmuyz4bym180c10iv5je5kaqmstock-5m028260:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4byh180b10ivvsdnwe2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:15:00raw323,500원324,500원323,000원324,000원3,747
4,821건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬