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
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
cmvrfa6l707uu10iadqjyoodpstock-5m028260:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6l207ut10iar7ynqn401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:05:00raw326,000원327,000원325,000원325,500원9,149
cmvrf3r2d07tq10iaxacb4iv5stock-5m028260:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r2807tp10iaumchc2bp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 10:00:00raw324,500원326,000원323,500원325,500원8,857
cmvrexb9h07sg10iadq1kxj9pstock-5m028260:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb9b07sf10ia4zociw2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:55:00raw323,000원325,000원322,500원324,000원12,641
cmvreqx0607r410iaewmayyofstock-5m028260:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwzz07r310iaenffanql1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:50:00raw322,000원323,500원321,500원322,500원11,931
cmvrekgd007py10iag79wikn9stock-5m028260:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgcu07px10iagwkyewfq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:45:00raw320,500원323,000원320,000원322,000원8,211
cmvree3mu07oq10iay72o1limstock-5m028260:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3mp07op10iav7khty131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:40:00raw319,500원321,000원318,000원321,000원6,893
cmvre7lw007ne10iagy5atmtxstock-5m028260:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lvv07nd10iat8wwl5aw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:35:00raw320,500원320,500원318,500원319,500원6,950
cmvre1awr07m610ia88nldn44stock-5m028260:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1awl07m510iasac4phnq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:30:00raw320,500원321,000원317,500원320,000원9,760
cmvrdurui07kw10ia98kkr1p1stock-5m028260:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrduru907kv10iasu6fd4ju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:25:00raw323,000원323,500원319,500원320,500원12,478
cmvrdoeu607jm10iaz7cwzjjtstock-5m028260:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoety07jl10iavqykebmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:20:00raw319,500원323,500원319,500원323,000원13,572
cmvrdhxbi07ia10ias1f1xe3cstock-5m028260:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxbb07i910iaq9w5k3nm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:15:00raw321,500원322,000원318,000원319,500원15,685
cmvrdbgpy07h210ia6r9vsjajstock-5m028260:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgpt07h110iab3eo0ylc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:10:00raw321,000원321,500원318,000원321,500원7,324
cmvrd512107fa10ia2kpu59gvstock-5m028260:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd511w07f910iaahaig3a91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:05:00raw312,000원321,500원312,000원320,500원20,885
cmvtbbpf30d1x10iaqhq13xk2stock028260:202610282026-10-28dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpey0d1w10ia60djujz61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-28 09:00:00raw309,000원329,500원305,000원324,500원426,062
cmvrd511q07f810ia4svpusrwstock-5m028260:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd511l07f710iarhjb7cry1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-28 09:00:00raw309,000원312,500원305,000원312,000원13,294
cmvqbg9lx07bz10ia59ptxrz6stock-5m028260:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9lt07by10iat36tczl71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:30:00raw301,000원301,000원301,000원301,000원0
cmvqbg9ln07bx10iaf1exjkxfstock-5m028260:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9lj07bw10iau5yqfqcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:25:00raw301,000원301,000원301,000원301,000원0
cmvqb3ezn079f10ia7480hgjzstock-5m028260:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ezi079e10iah7r71jg81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:20:00raw301,000원301,000원301,000원301,000원0
cmvqawz5y078510iaoouagbf0stock-5m028260:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz5t078410ianif7ibpl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:15:00raw302,000원302,000원300,000원301,000원5,202
cmvqaqjk1076v10ia1yje6i3astock-5m028260:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjjr076u10ia6jvl135u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:10:00raw303,000원303,500원301,000원301,000원6,555
cmvqak4i3075p10iamevszv54stock-5m028260:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4hy075o10ia8lw9dael1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:05:00raw302,000원303,500원301,500원303,000원5,401
cmvqadosz074d10iayku2bko4stock-5m028260:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadost074c10iaqfvlv5ib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 15:00:00raw302,000원303,500원301,000원302,000원3,623
cmvqa79iu073110iax5c5qkunstock-5m028260:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79im073010iat3ncod8m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:55:00raw302,000원302,500원301,000원302,000원4,103
cmvqa0vj3071v10iax79icshxstock-5m028260:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vix071u10iaqrmujv8u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:50:00raw300,500원302,500원300,500원301,500원4,206
cmvq9ueeu070j10ian5requffstock-5m028260:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:182026-10-27 14:55:18cmvq9ueep070i10iaf17va1se1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:45:00raw299,500원302,000원299,500원301,500원4,409
cmvq9nypv06z510iaco0wgamnstock-5m028260:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nypq06z410iaqhit9phz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:40:00raw301,000원302,000원298,500원299,000원4,924
cmvq9hkr406xv10ial236zmpzstock-5m028260:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkqz06xu10iaatxd31qw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:35:00raw302,000원302,500원301,000원302,000원3,843
cmvq9b46q06wn10ia178fypq6stock-5m028260:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b46e06wm10iaomuqxymq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:30:00raw303,000원303,000원301,500원302,000원4,900
cmvq94oap06vf10iatow7pzb0stock-5m028260:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94oaj06ve10iadepahdrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:25:00raw303,500원304,000원302,000원303,000원3,479
cmvq94oad06vd10iawi3q7jusstock-5m028260:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94oa806vc10iaehnfrkgd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:20:00raw303,000원304,000원302,000원303,500원4,662
cmvq8rtq406st10iam46ri638stock-5m028260:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtpx06ss10iass0kluc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:15:00raw303,500원303,500원302,000원303,500원4,360
cmvq8lefr06rh10iamakumklpstock-5m028260:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lefn06rg10ia6qv9pr4w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:10:00raw304,000원304,000원302,500원303,500원3,069
cmvq8ey6106q910iafv07qg75stock-5m028260:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey5x06q810iae9lh80iy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:05:00raw304,000원304,000원303,000원304,000원2,716
cmvq8ey5r06q710iaetcs76hastock-5m028260:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey5m06q610ia4wm6ghwr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 14:00:00raw303,500원304,000원302,500원303,500원2,348
cmvq823hy06nn10iak5azrhhrstock-5m028260:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823ht06nm10iamdtcgxvb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:55:00raw302,500원304,000원302,500원303,500원2,972
4,700건 중 251–300← 이전6 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬