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
cmvt2rd8s0cb310ia0xpmy39cstock-5m028260:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd8k0cb210iapegd7gf11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:50:00raw323,500원325,000원323,000원323,500원2,763
cmvt2rd8a0cb110iakryhpnsqstock-5m028260:20261029:13452026-10-29 13:45:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd820cb010ia6kbwbmt41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:45:00raw325,000원325,500원324,000원324,000원3,006
cmvt2eihq0c8j10iaoslx6smcstock-5m028260:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:182026-10-29 13:50:18cmvt2eihl0c8i10iaaklsteg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:40:00raw325,500원326,500원324,500원325,000원3,695
cmvt282s10c7910iaxrzkuklestock-5m028260:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282ru0c7810iatqpmmt351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:35:00raw326,500원326,500원325,000원325,500원3,211
cmvt282rm0c7710iav2rx7wnrstock-5m028260:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282rf0c7610iayvs6xri81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:30:00raw326,500원326,500원325,500원326,500원2,860
cmvt282r70c7510iasrgy84enstock-5m028260:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282r10c7410iarq0nsx9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:25:00raw326,500원326,500원326,000원326,000원1,735
cmvt1otej0c3d10ia7rtoc7kastock-5m028260:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otee0c3c10iaa769fbq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:20:00raw326,750원327,500원326,000원326,500원5,301
cmvt1idec0c1z10ianut90dasstock-5m028260:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1ide70c1y10ian0ux14vc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:15:00raw325,000원327,000원324,500원326,750원2,369
cmvt1bxpe0c0t10iad4y32ultstock-5m028260:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxp80c0s10ial77hh2y41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:10:00raw324,500원325,500원323,500원325,000원3,898
cmvt15hx00bzf10iaowbs541istock-5m028260:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hwt0bze10iawdvfpeja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:05:00raw324,500원325,000원323,500원324,500원2,877
cmvt0z32r0by910iaz3hroyuwstock-5m028260:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z32m0by810iabv1tv9431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 13:00:00raw324,500원324,500원323,500원324,500원2,949
cmvt0sn990bwx10iazuu77rn6stock-5m028260:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn930bww10iarfcpakvt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:55:00raw323,000원324,500원323,000원324,500원2,988
cmvt0m9e60bvr10iah5u2pz1wstock-5m028260:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9dy0bvq10iacmw014oa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:50:00raw322,000원323,500원321,500원323,000원3,981
cmvt0frv90buf10iajkaof14kstock-5m028260:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frv20bue10iaphzes56i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:45:00raw323,000원323,250원321,000원321,500원5,583
cmvt09cw90bt310ia2dhmwfi7stock-5m028260:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cw40bt210ia79w1m9fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:40:00raw323,500원323,500원322,500원323,000원4,403
cmvt02x5j0brr10iawoajgjtastock-5m028260:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x5e0brq10ia9w56ns3s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:35:00raw321,500원323,500원321,000원323,500원3,078
cmvszwhgt0bqn10ia4dqq93glstock-5m028260:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhgo0bqm10iabvxf5sz11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:30:00raw321,000원321,500원320,000원321,000원2,830
cmvszwhgh0bql10iabc8hgqnnstock-5m028260:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhgb0bqk10iaf58imrjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:25:00raw321,500원321,500원320,000원321,000원4,109
cmvszjmre0bo110iabe67gq6ustock-5m028260:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmr90bo010iad17qzq0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:20:00raw321,500원321,500원320,500원321,000원3,319
cmvszjmr20bnz10iaj7y5dm7tstock-5m028260:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmqw0bny10iab9tir8kx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:15:00raw320,500원322,000원320,500원321,500원3,177
cmvsz6s3j0bld10ia7hykdha2stock-5m028260:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s3d0blc10iaf48w6sj51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:10:00raw322,000원322,000원319,500원320,500원5,238
cmvsz0chi0bk910ia08rbunmbstock-5m028260:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ch60bk810iabu1dxy161
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:05:00raw321,500원322,000원321,000원322,000원4,720
cmvsytwo20bit10iaa96rgksxstock-5m028260:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwnw0bis10iahfer0hfd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 12:00:00raw321,500원321,500원321,000원321,000원2,509
cmvsynhqj0bhl10ia2vxvfkbdstock-5m028260:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhqc0bhk10ia7tohpcpk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:55:00raw322,000원322,000원321,000원321,500원3,020
cmvsyh20g0bgd10iaj6a7mpuystock-5m028260:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh20b0bgc10iawy1lm4uq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:50:00raw320,500원322,000원320,000원322,000원10,002
cmvsyamd50bf110iahbqnew2jstock-5m028260:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamcx0bf010ia0r46ayen1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:45:00raw320,500원320,500원320,000원320,500원2,420
cmvsy46la0bdr10iakord1i5xstock-5m028260:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46l40bdq10iaddps1uy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:40:00raw320,000원320,500원319,500원320,500원4,600
cmvsxxro60bcl10ial3yp9jqcstock-5m028260:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxro10bck10iave65gihp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:35:00raw320,000원320,000원319,000원320,000원3,840
cmvsxrbvw0bb710iaoe8t94xwstock-5m028260:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbvq0bb610ia4225vxmk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:30:00raw321,000원321,000원320,000원320,000원3,153
cmvsxkw670b9z10iagoeaahffstock-5m028260:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw610b9y10ian45219ok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:25:00raw322,500원322,500원320,500원321,000원4,238
cmvsxeiao0b8p10iagdv2gz97stock-5m028260:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxeiaj0b8o10iaxvjllhxe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:20:00raw320,000원322,500원319,500원322,500원4,920
cmvsx81k40b7d10iak301n4restock-5m028260:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:182026-10-29 11:25:18cmvsx81jz0b7c10iasf8sbsoy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:15:00raw321,500원321,500원319,500원320,000원7,537
cmvsx1lvj0b6310iarbd60umjstock-5m028260:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lve0b6210iaap83rz621
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:10:00raw323,500원323,500원321,000원321,500원5,683
cmvswv6v70b4p10iak3itylujstock-5m028260:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6v20b4o10iafkdehjxd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:05:00raw323,000원323,500원322,000원323,000원9,740
cmvswor2i0b3j10ia41lkffjsstock-5m028260:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor2d0b3i10ia4lmnfdmz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 11:00:00raw323,000원324,000원322,500원323,000원5,511
cmvswibft0b2910iaz53azo3ostock-5m028260:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibfn0b2810iar4leiy2r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:55:00raw324,000원326,000원322,500원323,500원6,046
cmvswbwf90b0r10iaq8nn5d7istock-5m028260:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwf40b0q10iankwneboj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:50:00raw323,500원324,500원321,000원324,500원8,206
cmvsw5gpq0azl10ia7vvte21gstock-5m028260:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gpj0azk10ia33q627dx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:45:00raw323,500원324,500원322,500원323,000원3,086
cmvsvz12s0ayf10ia2rj781aostock-5m028260:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz12n0aye10iau1zbc6851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:40:00raw323,500원324,500원322,500원323,500원5,865
cmvsvz12h0ayd10iaku3o94r3stock-5m028260:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz12b0ayc10ia615652t91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:35:00raw325,000원325,500원322,500원323,000원5,490
cmvsvm6bl0avt10iajeb6xm65stock-5m028260:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm6bg0avs10iaarj6yist1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:30:00raw325,500원326,000원323,000원324,500원6,785
cmvsvfr5g0aup10iafzxzc8westock-5m028260:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr590auo10iazr0wpiug1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:25:00raw325,000원327,000원324,500원325,500원7,886
cmvsv9av80at910iaa7olx0t8stock-5m028260:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9av30at810iaxrd8d1y11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:20:00raw324,500원325,500원322,000원325,000원10,023
cmvsv2w0s0as310ia9yagvh7xstock-5m028260:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2w0n0as210ia212hnnn31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:15:00raw323,500원327,000원323,000원324,500원7,674
cmvsuwgta0aqt10iar68whqg6stock-5m028260:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgt30aqs10ia20jlme801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:10:00raw323,500원324,500원321,500원323,500원9,060
cmvsuq0l60ap710ia2w6hgw3vstock-5m028260:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0kz0ap610iaw3coa60l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:05:00raw324,000원326,000원322,500원324,000원8,541
cmvsujlio0ant10iak2tv3wq3stock-5m028260:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlii0ans10iaija2wa1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 10:00:00raw327,750원328,000원324,000원324,000원18,898
cmvsud5t90amx10iaae5hgq2vstock-5m028260:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5t40amw10iaiu2fy1td1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:55:00raw330,250원331,000원327,500원328,000원10,423
cmvsu6qg80alr10iaswfoqwwkstock-5m028260:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qg30alq10ia2hw2l7v91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:50:00raw329,500원330,500원326,500원330,500원5,649
cmvsu0dlz0akf10iacvvqvievstock-5m028260:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dlt0ake10iabvbr7or91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:45:00raw329,000원331,500원327,500원329,500원6,526
4,660건 중 101–150← 이전3 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬