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
cmuyyxytt17z410ivo6293dhdstock-5m028260:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxytq17z310iv4aiw4msg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:10:00raw324,750원325,000원323,500원324,000원4,144
cmuyyrfxs17xs10iv4rvrerahstock-5m028260:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfxo17xr10ivt18kfhi41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:05:00raw326,000원326,000원324,500원324,500원1,683
cmuyyl0y717wm10ivdwnsmcncstock-5m028260:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0y317wl10iv0wjuce761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 12:00:00raw325,750원326,500원325,500원326,000원2,894
cmuyyente17vc10ivov6lpzhlstock-5m028260:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyentb17vb10ivln2rbsog1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:55:00raw324,500원326,000원324,500원325,500원4,324
cmuyy87qo17u210iv7mnwgjyxstock-5m028260:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87qk17u110ivowujjmsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:50:00raw325,000원325,500원324,500원325,000원2,568
cmuyy1rlh17ss10ivjfcslz33stock-5m028260:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rld17sr10iv3j7h3bbr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:45:00raw325,500원326,000원325,000원325,500원3,088
cmuyxve2u17ri10ivqyo9stxvstock-5m028260:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve2q17rh10iv7ul0lvxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:40:00raw326,000원326,000원325,000원325,500원1,783
cmuyxoxzu17q610ivwud421lzstock-5m028260:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxzq17q510iv7i5ob23w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:35:00raw327,000원327,000원325,500원326,000원1,177
cmuyxilr717ow10ivzswtb35vstock-5m028260:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilr417ov10ivuscx4yhb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:30:00raw325,750원327,000원325,000원327,000원2,876
cmuyxc0p117nm10iv3wq8uf33stock-5m028260:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0ox17nl10ivxzwin4fk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:25:00raw327,000원327,500원325,500원325,750원4,905
cmuyx5pmn17me10ivtzz5jo8zstock-5m028260:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pmk17md10ivvfv956en1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:20:00raw326,000원327,000원325,500원326,500원3,762
cmuywz82617l210ivv4rqisqsstock-5m028260:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz82317l110iv58pg1hs21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:15:00raw326,500원326,500원325,500원326,000원1,370
cmuywsq0c17js10ivea3ye8kustock-5m028260:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywsq0817jr10ivaqat07nx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:10:00raw327,500원327,750원325,000원326,000원3,825
cmuywmdfm17ii10ivx10e0zt8stock-5m028260:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdfi17ih10iv7fj1j1fp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:05:00raw328,500원329,000원326,750원328,000원3,363
cmuywfvjg17h810iv246wh8p4stock-5m028260:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvjc17h710ivt8yj8gtm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 11:00:00raw330,000원330,000원328,500원329,000원3,321
cmuyw9o5617g010ivw61dk1cgstock-5m028260:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o5217fz10ivko8v0yko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:55:00raw329,000원330,000원329,000원330,000원2,012
cmuyw323a17eq10ivaww4y74qstock-5m028260:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw323717ep10ivkewqibl21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:50:00raw329,000원330,000원328,500원329,000원5,742
cmuyvwo2w17dg10ivm9vc9snvstock-5m028260:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo2s17df10ivvquziwnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:45:00raw328,500원330,500원328,500원329,000원10,183
cmuyvq8hh17c610ivc1o2u3lcstock-5m028260:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8he17c510ivb0mcjyd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:40:00raw327,500원329,000원327,000원328,500원11,051
cmuyvjpj117aw10ivfxzqybtgstock-5m028260:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjpix17av10ivo4rcbybh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:35:00raw328,000원328,500원327,000원327,500원3,316
cmuyvd9rg179m10ivq6lux8udstock-5m028260:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9rc179l10ivbw4zl37j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:30:00raw326,750원328,500원326,500원328,500원5,927
cmuyv6v47178a10ivkuxa7d26stock-5m028260:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v43178910iv1krqa8y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:25:00raw327,000원327,500원326,000원326,750원2,885
cmuyv0f91177210ivvoqo4s5fstock-5m028260:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:182026-10-08 10:30:18cmuyv0f8y177110iv5wimso0e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:20:00raw327,750원328,000원326,500원327,500원5,433
cmuyuu0hv175s10ivs3zmj9wrstock-5m028260:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0hr175r10ivttsra9nz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:15:00raw326,000원328,000원325,500원327,750원5,046
cmuyunkeq174i10ivycddgtfzstock-5m028260:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkem174h10ivq2tyo1g21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:10:00raw326,000원327,500원325,000원326,500원6,570
cmuyuhawr173810ivnlqp1h32stock-5m028260:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhawn173710ivlailb6k31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:05:00raw324,500원326,000원324,000원326,000원6,236
cmuyuar1i171w10ivn01xl1iustock-5m028260:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar1e171v10ivgdpgdqlw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 10:00:00raw323,500원325,000원321,500원324,500원12,979
cmuyu4a07170k10iv2mwaww4ystock-5m028260:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu4a02170j10ivpus8fsf01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:55:00raw326,250원326,250원323,500원324,000원5,691
cmuytxz3l16ze10iv1ofpb5bsstock-5m028260:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz3h16zd10ivdqmrq2de1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:50:00raw326,750원327,500원325,500원326,250원6,708
cmuytreks16y010iv14gciqivstock-5m028260:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrekk16xz10ivamdykots1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:45:00raw327,000원328,000원326,500원326,500원2,213
cmuytkzq816wq10ivg8idvccpstock-5m028260:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzq416wp10ivg0ey3qj01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:40:00raw328,750원329,000원326,500원327,250원7,487
cmuytemtt16vi10ivd7q6azqsstock-5m028260:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytemtp16vh10iv3nvt08fq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:35:00raw330,000원330,500원328,000원328,500원3,665
cmuyt848n16u810ivr8r48f1dstock-5m028260:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt848i16u710ivisrtx5zu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:30:00raw331,000원331,500원330,000원330,500원1,780
cmuyt1tru16t010ivwd01ixbpstock-5m028260:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1trq16sz10ivs02i0xtb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:25:00raw331,750원332,000원330,500원331,500원4,384
cmuysvaqs16rq10iv9vuq36mjstock-5m028260:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaqo16rp10ivpx3ut9z21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:20:00raw330,500원333,000원330,500원332,000원6,888
cmuysovcv16qe10ivyr1710cmstock-5m028260:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovcr16qd10iv8ulk7bw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:15:00raw328,000원331,000원327,500원331,000원5,784
cmuysifsy16p410iv0b33j2lustock-5m028260:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifsr16p310iv2txjuryi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:10:00raw329,000원330,000원327,500원328,500원5,809
cmuysc1ic16nq10ivluzunhf5stock-5m028260:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1i816np10iv5cqx7r1j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:05:00raw331,500원331,500원329,000원329,500원6,026
cmuzb2t3b19fg10ivtsjeqfkqstock028260:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t3519ff10ivol5jxs9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-08 09:00:00raw332,000원333,500원317,500원319,500원541,131
cmuys5k8a16mk10ivl34pbkxtstock-5m028260:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k8616mj10iv575gbega1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-08 09:00:00raw332,000원333,500원331,000원331,000원8,271
cmuxvzzgf16ll10ivl23xeuo8stock-5m028260:20261007:15302026-10-07 15:30:00instantevent2026-10-07 18:10:112026-10-07 18:10:11cmuxvzzgc16lk10ivbvwm487c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:30:00raw336,000원336,000원336,000원336,000원21,868
cmuxqgsx216il10ivej76kpjjstock-5m028260:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgswz16ik10ive2l5v07k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:25:00raw336,000원336,000원336,000원336,000원0
cmuxqad5o16hb10iv92saulx1stock-5m028260:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5k16ha10ivippyqkkl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:20:00raw336,500원336,500원336,500원336,500원0
cmuxqad5g16h910ivput9tqdxstock-5m028260:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad5c16h810ivaqk6p5j71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:15:00raw336,000원336,500원335,500원336,500원4,074
cmuxpxik216er10ivb2gaienqstock-5m028260:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxijy16eq10iv3wbhhmfg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:10:00raw336,500원337,000원336,000원336,000원2,381
cmuxpr6cx16dj10iv9sqoae3gstock-5m028260:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6cu16di10ivdnoa0z191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:05:00raw336,000원337,500원335,500원336,750원7,265
cmuxpkns616c310iv5ghnfxh7stock-5m028260:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpkns316c210ivab8qj9hv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 15:00:00raw337,500원337,500원335,500원336,000원5,990
cmuxpe82r16ax10ivllwq6urpstock-5m028260:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:182026-10-07 15:05:18cmuxpe82o16aw10ivwu05qedh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:55:00raw338,000원338,000원337,000원337,500원4,374
cmuxp7v4n169p10ivdpghyhfwstock-5m028260:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v4j169o10iv8u84mtnx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:50:00raw338,000원338,000원337,000원337,500원2,496
cmuxp1iji168d10ivjyv4amwcstock-5m028260:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ije168c10ivx0prm84h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:45:00raw337,750원338,500원337,000원337,500원5,033
4,821건 중 1,401–1,450← 이전29 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬