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
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
cmvq7vr4g06mh10iasqewvjcostock-5m028260:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr4b06mg10iavuxgzsjp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:50:00raw302,500원303,500원301,500원303,000원2,870
cmvq7p8ui06l710ia1p6qd3l7stock-5m028260:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8uc06l610ia2bj0u3wo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:45:00raw302,000원302,500원301,000원302,500원2,740
cmvq7it3m06jv10iafuer5swqstock-5m028260:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it3g06ju10ia50nl257t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:40:00raw301,500원303,000원301,000원302,000원2,820
cmvq7cgmf06in10ia6kdnq71xstock-5m028260:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgmb06im10ia16lt699m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:35:00raw303,500원303,500원301,500원302,000원2,727
cmvq75z5806h910iaunkucflcstock-5m028260:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z5106h810iamhrh4h9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:30:00raw302,000원303,500원301,500원303,500원2,697
cmvq6zjrf06g510iat0e6x9n0stock-5m028260:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjr906g410iav25r0mv31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:25:00raw303,500원303,500원301,500원302,000원2,950
cmvq6t33e06en10ia76yqyrgrstock-5m028260:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t33a06em10iadypp1yhp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:20:00raw303,500원304,000원302,500원303,500원2,850
cmvq6mo1106dd10iaeit13tigstock-5m028260:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo0x06dc10ia7d1924fv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:15:00raw303,000원304,000원303,000원303,000원1,880
cmvq6g8dv06c910iav58fzc4dstock-5m028260:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8dq06c810iaoq1dyaix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:10:00raw303,000원304,000원302,500원303,000원2,727
cmvq69tbc06ax10iaffy1runystock-5m028260:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tb606aw10iaeie8tq6w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:05:00raw303,500원304,500원303,000원303,500원1,800
cmvq63e7p069h10iazkyai0nastock-5m028260:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e7k069g10iajdrqdjoj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 13:00:00raw303,500원304,000원302,500원303,500원2,305
cmvq5wy3q068310ianjjeovysstock-5m028260:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy3l068210iahxbz4zze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:55:00raw304,000원304,000원302,500원303,500원2,624
cmvq5qifx067110ia1mn7sj5ystock-5m028260:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qifr067010iaa7koubg71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:50:00raw304,000원304,000원302,500원304,000원2,336
cmvq5k2gw065p10iaak3718nxstock-5m028260:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2gr065o10ia7ypufgb11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:45:00raw303,500원304,000원303,500원304,000원1,554
cmvq5dnnn064h10iazczwvkmastock-5m028260:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnni064g10iapwkcgfy51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:40:00raw303,500원304,000원303,000원303,000원2,109
cmvq577vk063910iar115qln6stock-5m028260:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577vf063810ia7uqadw871
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:35:00raw304,000원304,500원303,000원303,500원1,951
cmvq50s9y061z10iaq14q2l3dstock-5m028260:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s9t061y10ianubxm6qp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:30:00raw304,000원304,000원303,000원304,000원1,715
cmvq4ud5j060t10iaiegmxzxestock-5m028260:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud5e060s10ia7b9vaefv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:25:00raw304,500원304,500원303,000원304,000원3,087
cmvq4nytk05zj10iawx7gygfastock-5m028260:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nytf05zi10ianmuuh88m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:20:00raw303,500원304,500원303,000원304,000원2,938
cmvq4hhq205y710ialux7p3dustock-5m028260:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhpy05y610ia6m95tlo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:15:00raw304,000원304,500원303,500원304,000원1,767
cmvq4b2sg05wz10iat8lojxiwstock-5m028260:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2s605wy10iax8v4273z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:10:00raw303,500원304,500원303,000원304,000원1,843
cmvq44nfq05vl10iao4q5cx2wstock-5m028260:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nfm05vk10ia8vvg7lfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:05:00raw303,000원304,000원303,000원303,500원2,103
cmvq3y7i405uf10iamsbqgoemstock-5m028260:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7hz05ue10iaaou5bzes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 12:00:00raw303,500원304,500원302,500원303,500원5,379
cmvq3rtct05t310ial9akp7p3stock-5m028260:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtco05t210ianacama581
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:55:00raw304,500원304,500원302,500원303,500원2,345
4,726건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬