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
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
cmvq3ldsm05rr10ia0dosep1ostock-5m028260:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldsh05rq10ia2qe93x1h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:50:00raw305,000원305,000원303,500원304,250원1,573
cmvq3ewx005qj10iacvxmq11pstock-5m028260:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewwv05qi10ia2jvr90i11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:45:00raw305,500원305,500원304,000원304,500원4,010
cmvq38i1w05p710iap3c1p82sstock-5m028260:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38i1q05p610ia5t0l92q11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:40:00raw304,500원306,500원304,500원305,500원4,129
cmvq3229s05nv10iaqkho5vjbstock-5m028260:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3229o05nu10ia8uv46xcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:35:00raw306,000원306,000원304,000원304,500원3,129
cmvq2vmhk05ml10iaxo98844nstock-5m028260:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmhf05mk10iaf1vukgk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:30:00raw305,000원306,500원304,500원306,000원4,229
cmvq2p6to05lf10ia6fnffxn2stock-5m028260:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6tj05le10iaf8i6etik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:25:00raw305,000원305,000원304,500원305,000원1,707
cmvq2it8n05k510ia00tts10bstock-5m028260:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:202026-10-27 11:30:20cmvq2it8h05k410iaw89ddw3i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:20:00raw304,500원305,000원304,000원305,000원2,712
cmvq2cc6a05it10ia0q01p1mystock-5m028260:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc6405is10iakym2p1ko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:15:00raw305,500원305,500원304,000원304,500원2,665
cmvq25xla05hf10iakvp6t5pxstock-5m028260:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xl505he10iasc33t0on1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:10:00raw305,500원305,500원305,000원305,000원2,943
cmvq1zhhb05gb10ianuks1tu1stock-5m028260:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhh605ga10ia1blguv2n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:05:00raw305,500원305,500원305,000원305,500원1,638
cmvq1t27705f110iak2ka06b4stock-5m028260:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t27205f010iaqk7f20f71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 11:00:00raw306,000원307,000원305,000원305,500원3,772
cmvq1mm4705dr10ia7bn379gvstock-5m028260:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm4205dq10iatn9sp59o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:55:00raw305,500원306,500원305,500원306,000원3,198
cmvq1g9jr05cf10iahbe64hr6stock-5m028260:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9jm05ce10iavydat54f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:50:00raw306,000원306,500원305,000원305,500원3,668
cmvq19rrs05b310iamit89sfwstock-5m028260:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rrn05b210iar0avr6hy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:45:00raw305,500원306,500원305,000원306,000원4,342
cmvq13d6p059x10iay4v39zdgstock-5m028260:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d6k059w10iaxtr5u4w11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:40:00raw305,500원305,500원304,000원305,500원3,811
cmvq0wwxc058n10iawrv7betkstock-5m028260:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwx3058m10iacox4b8s31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:35:00raw303,500원305,500원303,000원305,500원3,353
cmvq0qhx9057510ian9bonq44stock-5m028260:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhx5057410ianq1lhq6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:30:00raw304,000원305,000원303,000원303,500원4,945
cmvq0k1cw056110iati6u2ja2stock-5m028260:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1cq056010iaou4a1psn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:25:00raw302,000원304,000원301,500원304,000원3,864
cmvq0dn0i054v10iaiewli9kjstock-5m028260:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dn0d054u10ianoq23usk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:20:00raw302,000원302,500원301,000원302,000원2,709
cmvq077ps053l10ia9hj3vlbtstock-5m028260:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077pn053k10iaab970p9s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:15:00raw301,500원302,500원301,000원302,000원3,046
cmvq00qve052910iaiiheyrx4stock-5m028260:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qv9052810ia2citmwmf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:10:00raw300,500원301,500원300,000원301,500원3,030
cmvpzub9n050x10ia8svztmtsstock-5m028260:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub9i050w10ia4h91jd2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:05:00raw301,000원302,500원300,000원300,500원2,850
cmvpznwew04zl10ia0fb11ukxstock-5m028260:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwes04zk10ialvb6w9ig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 10:00:00raw300,500원301,500원300,000원301,000원1,493
cmvpzhgfl04yh10ia2b44rn8fstock-5m028260:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgfg04yg10iara89vjgq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:55:00raw301,500원302,500원299,500원300,500원4,887
cmvpzb2l904x310iap9du51mestock-5m028260:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2l404x210ial57x6ubi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:50:00raw301,500원303,000원301,500원301,500원5,976
cmvpzb2ky04x110iaq462kyhustock-5m028260:20261027:09452026-10-27 09:45:00instantevent2026-10-27 10:00:202026-10-27 10:00:20cmvpzb2kt04x010iamefhmtl41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:45:00raw299,500원302,500원299,000원301,500원3,901
cmvpyy61c04uj10iav8ai10sustock-5m028260:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:18cmvpyy61704ui10iaze2ghjtu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:40:00raw300,500원301,000원299,500원299,500원3,030
cmvpyrqep04t910iad6x58n83stock-5m028260:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqek04t810ia0095v74n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:35:00raw301,500원302,500원300,500원300,500원4,288
cmvpyle3704s110ia3w9xa35jstock-5m028260:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle3204s010ia5ilxcphh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:30:00raw303,000원303,500원300,500원301,000원3,409
cmvpyle2v04rz10ia4udynulistock-5m028260:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle2r04ry10iab5otvz1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:25:00raw304,500원305,000원302,500원302,500원3,182
cmvpy8jqh04pj10iavnhyzm7xstock-5m028260:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jqc04pi10iagq7vtee91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:20:00raw304,500원305,500원303,000원305,000원5,712
cmvpy8jq704ph10ia59fnsyirstock-5m028260:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jq204pg10ia7y6k5vyh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:15:00raw303,500원305,000원302,500원304,500원9,663
cmvpy8jpw04pf10iasbcjixr5stock-5m028260:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jpr04pe10iapzj2iex01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:10:00raw304,000원304,500원302,000원303,000원5,534
cmvpxp98w04lp10iarenuisykstock-5m028260:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp98r04lo10ia1sjyatpe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:05:00raw301,750원304,500원301,000원304,000원9,138
cmvpxiv9w04kf10iadxybvbpdstock-5m028260:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv9r04ke10iafgv2kpxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-27 09:00:00raw300,500원303,500원300,500원301,750원8,804
cmvqgfzf307d310iawqvxacujstock028260:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzex07d210iappq0fuv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-27 09:00:00raw300,500원307,000원298,500원302,500원312,326
cmvow0f7t04hw10iaxabhuiynstock-5m028260:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f7o04hv10iaoouyqcx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:30:00raw291,500원291,500원291,500원291,500원0
cmvovtzhq04gi10ia5pvaeof6stock-5m028260:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzhm04gh10iac64tl1hl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:25:00raw291,500원291,500원291,500원291,500원0
cmvovnkla04fa10iael8c9rkdstock-5m028260:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkky04f910iawvpwi3fd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-26 15:20:00raw291,500원291,500원291,500원291,500원0
4,737건 중 351–400← 이전8 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬