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
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
cmvrlw3yg096c10iacdawews2stock-5m028260:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3ya096b10iasu389f8p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:10:00raw327,000원327,500원326,500원327,500원2,175
cmvrlpq0p095410iarhobm176stock-5m028260:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlpq0f095310iasirp02l51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:05:00raw327,000원327,000원326,000원326,500원2,641
cmvrlj8ex093m10ial5805gbdstock-5m028260:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8es093l10iab54i0j221
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 13:00:00raw326,500원327,000원326,000원327,000원2,406
cmvrlcsi4092g10iasfzamo1xstock-5m028260:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:182026-10-28 13:05:18cmvrlcshz092f10iakzq0nacr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:55:00raw327,000원327,500원326,000원326,750원2,083
cmvrl6etk091a10iaidwqwd9lstock-5m028260:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6etf091910iamw56nim81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:50:00raw327,500원328,000원327,000원327,500원2,056
cmvrkzz8y08zw10iae12bv20jstock-5m028260:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz8t08zv10ial03equ2i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:45:00raw326,500원328,000원326,500원327,500원2,471
cmvrktibx08ym10iary9rg6s5stock-5m028260:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrktibq08yl10iarj01glxa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:40:00raw328,500원329,000원326,500원326,500원4,764
cmvrkn2fu08xg10iaeeq1p7jfstock-5m028260:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2fo08xf10ia5egxyeha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:35:00raw329,000원329,500원328,000원328,500원3,527
cmvrkgmwh08vy10iakv33223ostock-5m028260:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmwc08vx10iawg3u1ogf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:30:00raw328,000원329,000원328,000원329,000원1,670
cmvrkgmw508vw10ia4xqyukuastock-5m028260:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmvx08vv10ia4qqn9xh21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:25:00raw328,000원329,000원327,500원328,000원3,022
cmvrk3s2908te10iatjeywuwostock-5m028260:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s2308td10iat491rx9t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:20:00raw328,500원328,500원327,500원328,000원1,786
cmvrjxcau08s610ia2fsdndh0stock-5m028260:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxcap08s510ia80x63igo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:15:00raw328,500원328,500원328,000원328,500원1,466
cmvrjqxbg08qy10ia5loy7s1xstock-5m028260:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqxba08qx10iaj184je7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:10:00raw328,000원328,500원327,500원328,000원2,400
cmvrjkhur08po10ia5ell2x2kstock-5m028260:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhuf08pn10ianugh46p21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:05:00raw327,500원328,000원326,500원328,000원2,441
cmvrje2bi08oc10iavdiod88hstock-5m028260:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje2bc08ob10iakwlavg5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 12:00:00raw327,000원327,500원325,500원327,500원2,373
cmvrj7myp08n410iagpyzf13bstock-5m028260:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7myk08n310ia2y84rzpn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:55:00raw327,500원327,500원326,000원327,000원2,075
cmvrj178e08lw10iampoadoflstock-5m028260:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:182026-10-28 12:00:18cmvrj178908lv10iaat2nbcpc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:50:00raw327,500원327,500원326,500원327,000원2,308
cmvrj178308lu10iae9yv052dstock-5m028260:20261028:11452026-10-28 11:45:00instantevent2026-10-28 12:00:172026-10-28 12:00:18cmvrj177y08lt10iazgcgcc5m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:45:00raw325,500원327,500원325,000원327,000원5,125
cmvriocla08j810iayosn3uptstock-5m028260:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocl508j710ia1bwei1o31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:40:00raw326,000원326,000원325,000원325,500원2,747
cmvrihww708i210iaysq92eq1stock-5m028260:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwvz08i110iajnyqsshe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:35:00raw326,000원326,000원324,500원325,500원2,510
cmvribh7h08gs10ia1okx7tkdstock-5m028260:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh7c08gr10iatur7pox31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:30:00raw325,000원326,500원324,500원325,750원4,192
cmvribh7608gq10iaz2ahogxgstock-5m028260:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh7108gp10iahe5ib3y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:25:00raw326,000원326,000원325,000원325,000원2,513
cmvrhyn4p08e610iafuvh004mstock-5m028260:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:192026-10-28 11:30:19cmvrhyn4j08e510ia6q3ntrpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:20:00raw326,250원326,500원325,000원326,000원5,540
cmvrhs6t608cu10iab6h814ixstock-5m028260:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6sy08ct10iat18itz4d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:15:00raw328,500원329,000원326,000원326,500원4,352
cmvrhlrx908bq10ia61ui5ou5stock-5m028260:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrx408bp10iasfj9reiw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:10:00raw328,500원329,000원327,000원328,500원7,263
cmvrhfc6x08aa10iatxotl3rhstock-5m028260:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc6r08a910iad563x9h31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:05:00raw328,000원328,500원326,500원328,500원5,067
cmvrh8wdb089610ia2xludj3xstock-5m028260:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wd6089510iafbmw7jx91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 11:00:00raw327,500원328,500원327,000원328,000원2,717
cmvrh2gnz087u10iakkvtd7jwstock-5m028260:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gns087t10ian0sluaod1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:55:00raw328,000원328,500원327,000원327,500원4,036
cmvrgw1pj086e10iawwt8n2t8stock-5m028260:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1pd086d10iavtrfpg2l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:50:00raw327,500원328,500원327,000원328,000원4,648
cmvrgpmit085c10ia7depqjhpstock-5m028260:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmin085b10iab7w07xz61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:45:00raw327,500원328,500원327,500원327,500원4,027
cmvrgj6y8084010iah81liz2qstock-5m028260:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6y2083z10iar70ex4zk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:40:00raw326,000원328,000원325,500원327,500원5,845
cmvrgcr8t082k10iat5l7i6ksstock-5m028260:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr8n082j10iazy2ejzyp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:35:00raw325,000원327,500원325,000원326,000원4,917
cmvrg6bit081e10iaiwcsfhimstock-5m028260:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:18cmvrg6bin081d10ia3a7r7y781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:30:00raw325,500원326,000원324,500원325,500원5,281
cmvrfzvx6080410ian200yauystock-5m028260:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvx1080310ial1zwqlvd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:25:00raw326,500원326,500원325,000원325,500원5,129
cmvrfth7t07yu10iat0ezk8arstock-5m028260:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth7n07yt10iat3f1o8id1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:20:00raw326,500원326,500원325,000원326,000원5,001
cmvrfn2qx07xm10iahhrhkqtpstock-5m028260:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2qs07xl10ia5jbf8xf21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:15:00raw324,000원326,500원324,000원326,500원5,275
cmvrfglla07wc10iafwgjmgxtstock-5m028260:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfgll307wb10iahuvvmi0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:10:00raw326,000원326,000원323,500원324,000원5,430
4,685건 중 201–250← 이전5 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬