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
cmu55u7dt0bbb10ivoy199infstock-5m028260:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7dn0bba10ivpuxiva631
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:30:00raw354,000원354,000원354,000원354,000원0
cmu55nrnc0ba310ivk4vayk3tstock-5m028260:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrn90ba210ivdak5rxyp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:25:00raw354,000원354,000원354,000원354,000원0
cmu55hby60b8t10iv4zhyk1zpstock-5m028260:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hby20b8s10ivyvp5ioav1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:20:00raw354,000원354,000원354,000원354,000원0
cmu55awcz0b7j10ivxe4nx6pcstock-5m028260:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awcs0b7i10ivmrx624ta1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:15:00raw353,500원354,500원353,000원354,500원1,759
cmu554hao0b6910ivdaka7npnstock-5m028260:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hak0b6810ivdtzo0pbo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:10:00raw353,500원354,000원353,000원353,500원1,054
cmu54y1kz0b4v10ivt3ieaft3stock-5m028260:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1kn0b4u10ivij5om48z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:05:00raw353,000원354,000원353,000원353,000원1,539
cmu54rm5l0b3j10ivmopa0xtrstock-5m028260:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm5h0b3i10iviklo8nki1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:00:00raw352,750원354,000원352,500원353,500원1,246
cmu54l6xn0b2d10ivqy9h6ucrstock-5m028260:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6xf0b2c10ivb0x6wjqf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:55:00raw352,000원353,500원352,000원352,500원1,221
cmu54er7l0b1310ivs9s5o18cstock-5m028260:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er7h0b1210ivdolmis3v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:50:00raw353,500원354,000원352,000원352,000원1,436
cmu548bmv0azp10ivkyhebydjstock-5m028260:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bmr0azo10ivdqd3ge1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:45:00raw353,000원354,500원352,500원353,500원1,616
cmu541wo00ayj10iviztzcs4astock-5m028260:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wnt0ayi10ivayj4e7wy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:40:00raw353,500원354,000원352,000원352,500원1,969
cmu53vib50axb10ivvz45bnrcstock-5m028260:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vib10axa10iv3b37eth41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:35:00raw353,500원354,500원353,000원353,500원1,434
cmu53p3ub0aw110ivddwx4ce8stock-5m028260:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3u70aw010iv6itgydw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:30:00raw353,500원354,500원353,500원353,500원1,461
cmu53imc50aup10ivsrgr46iistock-5m028260:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imc10auo10ivhqcqzuth1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:25:00raw355,000원355,500원353,500원354,000원1,782
cmu53c6hd0ath10ivjmlk9si1stock-5m028260:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6h90atg10iv54xfb1ve1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:20:00raw354,500원355,000원354,000원355,000원1,561
cmu535qyy0as510iva9yk08hcstock-5m028260:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qyt0as410iveyhzbbmt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:15:00raw355,500원356,500원354,500원355,000원1,640
cmu52zbb00aqx10ivfdwda52ystock-5m028260:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbav0aqw10ivkt13v2df1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:10:00raw356,500원356,500원355,000원355,500원879
cmu52sw8j0aph10ivkb6fxsi0stock-5m028260:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8f0apg10ivbd8r9rgu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:05:00raw356,000원356,500원355,500원356,000원809
cmu52mi2a0aob10ivawkwye2gstock-5m028260:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi260aoa10ivhist7ipf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:00:00raw356,500원357,000원355,500원356,500원1,714
cmu52g1cs0an110ivwm9ppqcjstock-5m028260:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1co0an010iv799um5vg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:55:00raw356,500원357,500원356,000원357,000원852
cmu529nga0alr10ivz6vylpo9stock-5m028260:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ng40alq10iv66rphoc41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:50:00raw357,500원358,000원356,500원356,500원1,071
cmu52365y0akf10iv9r04oe6hstock-5m028260:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52365u0ake10iv9s371ufd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:45:00raw357,500원358,500원357,500원357,500원1,929
cmu51wqge0aj710ivounpef9astock-5m028260:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqga0aj610ivnftcsksk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:40:00raw357,000원358,500원356,500원357,500원2,375
cmu51qalx0ahz10iv1m9dcnjnstock-5m028260:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qalt0ahy10ivcjc3do361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:35:00raw357,000원357,000원356,000원357,000원796
cmu51jx770agp10iv225ambo1stock-5m028260:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx730ago10ividij35gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:30:00raw356,500원357,500원356,000원356,500원1,794
cmu51dhso0aff10ivjkaf2r8tstock-5m028260:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhsi0afe10ivv4bokj0d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:25:00raw357,500원357,500원356,500원356,500원1,321
cmu51746s0ae310ivewqpj6w0stock-5m028260:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51746o0ae210ivg0q38p091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:20:00raw357,000원357,500원356,000원357,500원1,012
cmu510lc90acr10iv8n1hpaixstock-5m028260:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lc20acq10ivyw2q5i1n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:15:00raw357,500원357,500원356,500원357,000원720
cmu50u5kd0abj10iv3o0hengjstock-5m028260:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5k90abi10iv5io6sb511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:10:00raw356,500원357,500원356,500원357,500원1,418
cmu50nq5k0aa710ivq9ro3edhstock-5m028260:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq5g0aa610iv3ru2ox0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:05:00raw357,500원358,000원356,000원356,500원1,702
cmu50haxp0a8x10ivu99ejk74stock-5m028260:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haxl0a8w10iv0xyuq1dw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:00:00raw358,000원358,500원357,000원357,500원1,237
cmu50av7t0a7p10iv1dwwi2i5stock-5m028260:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av7p0a7o10iv8ivcjtqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:55:00raw357,000원358,500원356,500원358,000원5,047
cmu504fky0a6h10ivuh431yxystock-5m028260:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fku0a6g10ivomlhyl9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:50:00raw356,500원357,000원356,500원357,000원766
cmu4zxzsw0a5310ivl1nzs2jmstock-5m028260:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzss0a5210iv6veczhln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:45:00raw356,000원357,000원355,000원356,500원1,353
cmu4zrlct0a3x10ivn4aylpaostock-5m028260:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlcp0a3w10ivku62pt931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:40:00raw355,500원357,000원355,000원356,000원1,247
cmu4zl55s0a2l10iv1zzfcowmstock-5m028260:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl55m0a2k10iv4mdg7irq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:35:00raw355,500원356,000원355,000원355,500원505
cmu4zephr0a1910ivg8hlv3dkstock-5m028260:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zephn0a1810iv809t5ya51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:30:00raw355,500원357,000원355,000원355,500원1,322
cmu4z8ai009zz10ivfmtf1m5hstock-5m028260:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ahw09zy10ivb3dc7ra11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:25:00raw355,500원356,500원355,000원356,000원1,312
cmu4z1us909yr10ivkr8y4fnnstock-5m028260:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:182026-09-17 12:30:18cmu4z1us509yq10ivjwsa6xrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:20:00raw354,000원356,500원354,000원356,000원1,182
cmu4yvf3c09xj10iv38kzy0qtstock-5m028260:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf3809xi10ivoloa9nx51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:15:00raw354,500원355,500원354,000원354,000원981
cmu4yp85x09w510ivxe4w8vx0stock-5m028260:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp85r09w410ivxac0olsx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:10:00raw355,000원355,500원354,000원355,000원842
cmu4yikn109ux10ivo3ttoudqstock-5m028260:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikmq09uw10iv4svt53ji1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:05:00raw355,000원356,000원355,000원355,000원620
cmu4yc4qk09tp10ivvzfpgzmsstock-5m028260:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4qg09to10iv2fzwp6121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:00:00raw355,000원355,500원354,000원355,000원1,138
cmu4y5p4309sb10iv6h1oqpv5stock-5m028260:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p3z09sa10iv06o46i381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:55:00raw355,500원356,500원354,500원355,000원1,832
cmu4xzeh009r510ivhuwgfpi7stock-5m028260:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzegt09r410ivd3jwcw251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:50:00raw355,000원356,500원354,500원355,000원1,401
cmu4xsuc409pr10ivk2kcuntmstock-5m028260:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsubx09pq10ivuq3cly8f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:45:00raw355,500원356,000원355,000원355,000원730
cmu4xmenw09ol10ivvo6d74sostock-5m028260:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xment09ok10iv07uwa2yi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:40:00raw355,000원356,000원354,500원355,000원621
cmu4xfzof09n910iv70dcxq4gstock-5m028260:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzoc09n810ivdfyagchl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:35:00raw355,000원355,000원354,500원354,500원562
cmu4x9kpu09m110iveo13yscestock-5m028260:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kpq09m010ivj3qm1via1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:30:00raw354,000원355,000원353,500원355,000원814
cmu4x34e809kr10ivm95wmy6xstock-5m028260:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34dx09kq10ivnd1lpotr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:25:00raw354,500원355,000원353,500원353,500원1,002
2,402건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬