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
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
cmvsttvey0aj710iatlfg248fstock-5m028260:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvet0aj610iag5n2kjg21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:40:00raw328,000원330,000원327,000원328,500원5,331
cmvstnidm0ahx10ia3xgji79ustock-5m028260:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnidf0ahw10ia1q9z8sv51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:35:00raw330,000원330,500원327,000원328,000원7,151
cmvsth1jt0agl10iaqdcjb390stock-5m028260:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1jn0agk10iaxcumv9q11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:30:00raw332,500원332,500원329,500원330,000원6,111
cmvsth1jh0agj10iaxn3e1e7tstock-5m028260:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1jc0agi10iayv9lgriz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:25:00raw332,500원334,500원331,000원332,500원7,786
cmvst48jh0ae310iagvyf07qhstock-5m028260:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:222026-10-29 09:30:22cmvst48jb0ae210iahhnmbbz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:20:00raw329,000원333,500원328,500원333,000원7,583
cmvssxspw0acr10ia1djr3ze8stock-5m028260:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxspp0acq10ia427h5l1b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:15:00raw324,500원329,500원324,000원329,000원2,966
cmvssrck90abh10iaw2vg5vg7stock-5m028260:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrck30abg10iaf2o4e0ke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:10:00raw327,500원328,500원323,500원324,000원5,219
cmvsskxnr0aa910iagn5pzzewstock-5m028260:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxnm0aa810iaz3arrzr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:05:00raw326,000원329,000원325,500원327,000원9,869
cmvtbbpes0d1v10ia1mgifs7dstock028260:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpem0d1u10iayvzpvsuj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-29 09:00:00raw328,500원334,500원318,500원321,500원423,194
cmvssel7m0a8z10ia1zvq4fa0stock-5m028260:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel7f0a8y10iad4yf100n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-29 09:00:00raw328,500원329,000원321,500원326,500원19,332
cmvrqw48x0a6410ia88p0khhpstock-5m028260:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw48k0a6310ia1kdpdw2h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:30:00raw325,500원325,500원325,500원325,500원0
cmvrqw48c0a6210ia6ms2wwxvstock-5m028260:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4860a6110ia8agqlpyw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:25:00raw325,500원325,500원325,500원325,500원0
cmvrqj9j80a3m10iakaams6amstock-5m028260:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:182026-10-28 15:30:18cmvrqj9j10a3l10iafl95ocjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:20:00raw324,500원324,500원324,500원324,500원0
cmvrqctqd0a2010ia5wt2at59stock-5m028260:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctq70a1z10ia2mckc9nv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:15:00raw325,500원325,500원324,000원324,500원4,062
cmvrq6eud0a0y10ianc1hsn3rstock-5m028260:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eu60a0x10iaawnkmw6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:10:00raw324,500원325,500원324,000원325,500원4,848
cmvrpzz8g09zs10iadutsqjrjstock-5m028260:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz8a09zr10ia7yn1lmcy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:05:00raw325,000원325,500원324,500원324,500원5,168
cmvrptk3i09yg10iammm02jmlstock-5m028260:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk3c09yf10iablfsxljq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 15:00:00raw325,000원325,500원324,500원325,000원5,083
cmvrpn4eg09x410iax0ym7dygstock-5m028260:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4ea09x310iaflqauce41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:55:00raw325,000원325,500원324,500원325,500원5,024
cmvrpgoof09vw10ia8z1uvi4ystock-5m028260:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgooa09vv10ia2oemibp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:50:00raw324,500원325,500원324,000원324,500원3,968
cmvrpa8zn09uk10ianq8jhey1stock-5m028260:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8zf09uj10ia469aj2we1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:45:00raw325,500원325,500원324,000원324,500원3,767
cmvrp3t9l09tc10ia8ezscbbsstock-5m028260:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t9g09tb10iaqsubylyv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:40:00raw325,500원326,000원324,500원325,500원4,339
cmvroxebo09rw10iatv73vm70stock-5m028260:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxebi09rv10ia4ew6n3pm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:35:00raw325,500원326,500원325,000원325,500원5,458
cmvroxeb509ru10ia42ck9tm8stock-5m028260:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxeay09rt10ia1y2g1zus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:30:00raw325,000원326,000원324,500원326,000원4,317
cmvrokitq09pc10iaa4j8tieastock-5m028260:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokitj09pb10iagyi09fp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:25:00raw325,500원326,000원325,000원325,500원3,637
cmvroe4sc09o210iafxk68h4fstock-5m028260:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4s209o110ia3cgvy3091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:20:00raw325,000원326,000원325,000원325,500원4,619
cmvro7oa509mw10iaee8f9nkhstock-5m028260:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7oa009mv10iacv7dxlxg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:15:00raw324,500원325,500원324,500원325,500원3,318
cmvro18gi09lk10iabj8yqh1cstock-5m028260:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18g909lj10iah08tkduy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:10:00raw325,000원325,000원324,000원325,000원2,620
cmvro18fx09li10ia3rjt0kuestock-5m028260:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18fo09lh10iaj1rc4slp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:05:00raw325,500원325,500원324,500원324,500원3,627
cmvrnodui09j610iahgumoigsstock-5m028260:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodud09j510iaagxla8lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 14:00:00raw324,500원326,000원324,000원325,000원4,386
cmvrnhye309hs10iay089mi5vstock-5m028260:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhydx09hr10iaid81xulw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:55:00raw325,500원326,000원324,000원324,000원3,101
cmvrnbjlh09gi10ia3bta98q8stock-5m028260:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:192026-10-28 14:00:19cmvrnbjld09gh10ia737tjwf51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:50:00raw325,500원326,000원324,500원325,500원3,025
cmvrn54k709f810iapjsksh1cstock-5m028260:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54jx09f710iahetlkg741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:45:00raw326,000원327,000원325,000원325,250원2,585
cmvrmyoa809dy10iatnrud12kstock-5m028260:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyoa309dx10iarlh8e4qv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:40:00raw325,500원326,500원325,000원326,000원2,884
cmvrms88x09cs10ia8jyenffbstock-5m028260:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms88t09cr10ialszzyio21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:35:00raw326,000원326,000원325,000원325,500원2,508
cmvrms88i09cq10iaxadgzeqvstock-5m028260:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms88c09cp10iamrasl1gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:30:00raw326,500원326,500원325,250원325,500원3,342
cmvrmfdhu09a610iacig81hccstock-5m028260:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdho09a510ia5jusj6ce1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:25:00raw326,500원327,000원326,000원326,500원2,610
cmvrm8yg1098y10iaf217xx8cstock-5m028260:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yfw098x10iap0e4x13m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:20:00raw326,500원327,000원326,500원327,000원1,733
cmvrm2ils097o10iafaxlai45stock-5m028260:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ilm097n10ia8jq2sany1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:15:00raw327,000원327,500원326,500원327,000원2,924
4,672건 중 151–200← 이전4 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬