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
cmu4wwrtx09jf10ivt31lg84gstock-5m028260:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrtt09je10ivfn2eg1y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:20:00raw355,000원355,500원354,000원354,500원1,051
cmu4wqbas09i710iv3a4brw20stock-5m028260:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbao09i610ivcrvbkgcy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:15:00raw355,000원355,500원354,500원355,500원972
cmu4wjtvr09gv10ivrqi4gxzystock-5m028260:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtvo09gu10iv3p59jbhc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:10:00raw355,000원355,000원354,500원354,500원582
cmu4wde7f09fh10ivi0m2ud3astock-5m028260:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde7c09fg10ivqj5lmx5y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:05:00raw355,500원355,500원354,500원354,500원757
cmu4w6z8209eb10ivskjtfp1vstock-5m028260:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z7y09ea10ivzfk0kdxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:00:00raw355,500원355,500원354,500원355,500원843
cmu4w0jky09d310ivdr9u3qtzstock-5m028260:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jkv09d210ivk4d7o1c01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:55:00raw355,500원355,500원354,500원355,000원614
cmu4vu3zx09bt10ivk67z1xbfstock-5m028260:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3zt09bs10iv2mfv533d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:50:00raw357,000원357,000원355,000원355,000원5,976
cmu4vnoti09ah10iv4zfl6vhsstock-5m028260:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnote09ag10ivl4ncwy9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:45:00raw358,000원358,000원356,500원357,000원1,038
cmu4vh93t099910ivdi50j215stock-5m028260:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh93l099810iv4da6s47y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:40:00raw358,000원358,500원357,000원358,000원1,651
cmu4vau84097v10iv7tyj64x5stock-5m028260:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau80097u10iv8e2bwhvt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:35:00raw357,500원359,000원357,500원358,000원2,794
cmu4v4glr096n10ivvf2bi3tcstock-5m028260:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4gln096m10ivsmnr0hfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:30:00raw357,500원358,000원357,000원357,500원1,119
cmu4uy05t095f10iv1n66k3mcstock-5m028260:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy05p095e10ivpvsv72ec1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:25:00raw357,000원358,000원356,000원357,500원663
cmu4urmk1094310ivu9v14iotstock-5m028260:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmjx094210ivw2a75o4l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:20:00raw357,500원358,000원356,000원357,000원2,077
cmu4ul403092t10iv61kdqifhstock-5m028260:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul400092s10ivzqcakhjc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:15:00raw357,000원357,500원356,500원357,000원644
cmu4uerz2091l10ivcpl6dax0stock-5m028260:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4ueryy091k10ivgkgoxbeb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:10:00raw356,500원357,000원356,000원357,000원1,021
cmu4u8b0n090910ive1xs4dwqstock-5m028260:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b0j090810ivghafz1qw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:05:00raw356,000원357,500원355,500원356,500원1,973
cmu4u1t5708yx10ivt7nr2kfostock-5m028260:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t5308yw10iv3ojqlu691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:00:00raw357,000원357,500원355,000원356,000원1,380
cmu4tvdwz08xp10ivknmxjv3fstock-5m028260:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwv08xo10ivdql4qzla1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:55:00raw356,500원358,000원356,000원357,500원2,079
cmu4tozxy08wf10ivzfk2mnq2stock-5m028260:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozxu08we10ivub9u3x3d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:50:00raw356,500원358,000원355,500원356,500원1,721
cmu4tikcq08v710ivh0j5hdzestock-5m028260:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikcm08v610ivctkars5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:45:00raw356,000원356,500원353,500원356,500원4,636
cmu4tc5j708tx10iv9m1v4sq3stock-5m028260:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5j408tw10ivhsqodzcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:40:00raw357,500원357,500원356,000원356,000원1,181
cmu4t5o1n08sj10iv5ntsqai1stock-5m028260:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1j08si10ivbhwrxida1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:35:00raw357,000원358,500원356,500원357,000원2,057
cmu4t5o1f08sh10iv5hvefivxstock-5m028260:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1b08sg10ivn6l15zp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:30:00raw356,000원358,000원355,500원357,000원4,067
cmu4t5o1608sf10iv4nb3i5ugstock-5m028260:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1208se10iv9o2bqun61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:25:00raw359,500원360,000원356,000원356,500원4,075
cmu4smhzk08ot10ivnq8u4g0tstock-5m028260:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzg08os10ivuckjiud91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:20:00raw360,500원361,000원358,000원359,500원4,241
cmu4sfzia08nj10ivuly5a9nestock-5m028260:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:20cmu4sfzi608ni10ivtnqce2nm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:15:00raw360,000원361,500원359,000원360,500원7,792
cmu4s9l0c08m710ivuecf6li3stock-5m028260:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l0808m610ivjnzjjv4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:10:00raw361,750원361,750원358,750원360,000원4,813
cmu4s352708kz10iva5qa6uq5stock-5m028260:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352208ky10iv1zy2w39z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:05:00raw362,500원363,000원360,500원361,500원11,329
cmu5atwxz0bcl10iversf6lrgstock028260:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwxv0bck10iv9llhx36w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-17 09:00:00raw357,000원363,000원352,000원355,000원173,139
cmu4rwr3l08jp10ivtyol9nlgstock-5m028260:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3h08jo10ivyln25f8u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:00:00raw357,000원363,000원356,500원362,000원16,741
cmu3qec4408h410ivx8cpbn73stock-5m028260:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec4108h310ivsyegd2cq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:30:00raw351,500원351,500원351,500원351,500원0
cmu3q7x6008fw10ivhqf4l1nxstock-5m028260:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x5t08fv10iv8utbfllf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:25:00raw351,500원351,500원351,500원351,500원0
cmu3q1hec08em10ivl2owe6erstock-5m028260:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1he808el10iv4oiio0ym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:20:00raw351,500원351,500원351,500원351,500원0
cmu3pv1on08dc10ivkungsu8estock-5m028260:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1oj08db10iv6ym1bgj81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:15:00raw352,000원352,000원351,000원351,000원2,710
cmu3pomqt08c210ivw9tlawzqstock-5m028260:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomqp08c110iv8xox7nw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:10:00raw351,500원352,000원351,000원352,000원3,280
cmu3pi73c08as10iv3mvihsbcstock-5m028260:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi73808ar10ivn1a4yulh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:05:00raw351,500원351,500원351,000원351,500원1,344
cmu3pbrd6089i10iv8p26lj98stock-5m028260:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrd3089h10iv6mifnfh11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:00:00raw350,500원352,000원350,500원351,000원2,534
cmu3pbrcy089g10ivke89lz8mstock-5m028260:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrcu089f10iv898737ei1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:55:00raw351,000원351,500원350,500원351,000원2,829
cmu3oyzsz087010ivqxkz3l8jstock-5m028260:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzsv086z10ivclquhx911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:50:00raw352,000원352,500원351,000원351,000원1,777
cmu3osgyt085q10iv00hsl6lcstock-5m028260:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgyp085p10ivvqd9qjm21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:45:00raw352,500원352,500원352,000원352,500원1,384
cmu3om2kb084e10ivnlwjyfczstock-5m028260:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2k7084d10ivs3cazg4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:40:00raw351,500원352,500원351,000원352,250원3,934
cmu3ofm93083410iv0tl2sz3vstock-5m028260:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm90083310ivwbi91wp91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:35:00raw351,500원351,500원351,000원351,000원998
cmu3o96kg081w10ivavbt1keastock-5m028260:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96kd081v10iv47xu8uvz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:30:00raw351,750원352,000원351,000원351,500원1,057
cmu3o2r4m080m10ivpy8r42lestock-5m028260:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r4i080l10ivhx84skia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:25:00raw351,500원352,000원350,500원351,750원3,629
cmu3nwf9c07z810ivjj8so8g6stock-5m028260:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9707z710iv1inu9pzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:20:00raw351,750원352,000원351,000원351,500원1,810
cmu3npw5m07xy10iv3dgjf1k7stock-5m028260:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw5g07xx10iv1khwrtsr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:15:00raw350,500원352,500원350,500원351,750원4,253
cmu3njgj207wm10ivu44ln6abstock-5m028260:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgit07wl10ivga4156uo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:10:00raw351,500원351,500원350,500원351,000원2,144
cmu3nd41u07vi10ivj1aeh23bstock-5m028260:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd41m07vh10iv7jl7l4bo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:05:00raw351,500원351,500원351,000원351,000원1,271
cmu3n6miv07u610ivzzukqv7vstock-5m028260:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mir07u510iv2b5w3gc91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:00:00raw352,000원352,000원351,000원351,500원1,559
cmu3n07ck07sy10ivixm025q3stock-5m028260:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07cg07sx10ivicgz4syf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:55:00raw351,500원352,000원351,000원351,500원2,739
2,402건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬