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
cmu3mtt5i07rk10ivckooazh4stock-5m028260:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt5e07rj10ivfz65i71c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:50:00raw352,000원352,000원351,500원352,000원1,166
cmu3mnbfw07qc10ivxcxfh80ustock-5m028260:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbft07qb10ivg3fclwoq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:45:00raw352,000원352,500원351,500원352,000원1,087
cmu3mgvoo07p210ivlcgx54i9stock-5m028260:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvol07p110ivf97pks8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:40:00raw352,500원353,000원352,000원352,000원3,668
cmu3mafyw07nu10ivo1lbf1nkstock-5m028260:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafyt07nt10ivr0p8yhja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:35:00raw353,500원353,500원352,000원352,000원2,302
cmu3m40yy07mk10iv5cre5y17stock-5m028260:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40yv07mj10ivvvsvhhk71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:30:00raw353,250원353,500원353,000원353,500원1,540
cmu3lxll007l610ivggib912dstock-5m028260:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlkw07l510iv4niagaj31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:25:00raw354,500원354,500원353,000원353,500원1,923
cmu3lr6vy07jy10ivjrjwka79stock-5m028260:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6vu07jx10ivazodpgx41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:20:00raw354,000원354,500원354,000원354,500원2,476
cmu3lkqmt07im10iv4chp6rhvstock-5m028260:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqmq07il10ivi8qcadus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:15:00raw354,500원354,500원354,000원354,000원1,227
cmu3leaua07he10iv7s3a08ipstock-5m028260:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leau607hd10ivxvqvb8eb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:10:00raw354,500원354,500원354,000원354,000원896
cmu3l7xtj07g610ivc59hi0o4stock-5m028260:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xtf07g510ivcggmp8w61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:05:00raw355,500원355,500원354,000원354,000원2,117
cmu3l1gld07eu10ivoa3eeg8fstock-5m028260:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gl907et10iv9mq4zjev1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:00:00raw354,500원355,500원354,000원355,500원4,326
cmu3kv2xh07dm10iv1f1r7hemstock-5m028260:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2xd07dl10iviuh4tt4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:55:00raw353,500원354,500원353,500원354,500원2,040
cmu3komu807c610ivjzer5sx3stock-5m028260:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komu407c510iv0q50h8a91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:50:00raw353,500원354,000원353,500원354,000원1,119
cmu3ki7k107b210ivp8ye45rxstock-5m028260:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7jy07b110iv9notmerx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:45:00raw352,500원354,000원352,500원354,000원2,179
cmu3kbrye079s10iv5wv110oqstock-5m028260:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrya079r10ivbo76j6j21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:40:00raw352,500원353,500원352,250원352,500원2,123
cmu3k5cbx078i10ivpd1cg265stock-5m028260:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cbt078h10ivev4g6ce41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:35:00raw352,000원352,500원351,500원352,250원3,688
cmu3jyve4077210ivgm6vaauhstock-5m028260:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyve0077110ivggpj2y461
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:30:00raw353,500원353,500원352,000원352,500원1,589
cmu3jsfnw075y10ivltnh946gstock-5m028260:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfns075x10ivqmvtlys31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:25:00raw353,250원353,500원353,000원353,500원734
cmu3jlzxk074m10ivjmiv2vzostock-5m028260:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzxg074l10iv0kg42qcb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:20:00raw353,500원354,500원353,000원353,500원2,916
cmu3jfktl073c10ivdz0q0x6zstock-5m028260:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkth073b10iv32e3rfhe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:15:00raw353,500원354,000원353,500원353,500원912
cmu3j9594072210ivp7zxk7bkstock-5m028260:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j9591072110ivr5e0o1r61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:10:00raw353,500원354,000원353,000원353,500원1,441
cmu3j2pk6070s10ivywzhcbmmstock-5m028260:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pk2070r10ivsn10ljcd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:05:00raw353,750원354,000원353,500원353,500원1,158
cmu3j2pjx070q10iv2o3auxhastock-5m028260:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pjt070p10ivq7778nzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:00:00raw352,000원354,000원352,000원353,500원3,226
cmu3ipwjv06ya10ivyr6ajlw7stock-5m028260:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwjm06y910ivg503sned1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:55:00raw352,250원352,500원352,000원352,500원581
cmu3ijf5j06x010iv7rxpbjdkstock-5m028260:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf5f06wz10ivtzmyuopq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:50:00raw351,500원353,000원351,500원352,500원3,062
cmu3iczxo06vo10ivyokqkesostock-5m028260:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczxl06vn10ivh0t944tf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:45:00raw352,000원352,500원351,500원351,500원577
cmu3iczxg06vm10ivhdz0kxj6stock-5m028260:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczxc06vl10iv3c2y8kf71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:40:00raw351,750원352,500원351,000원352,000원1,778
cmu3i04qy06t610ivw90x777ostock-5m028260:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04qt06t510ivhrjuuacn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:35:00raw352,000원352,500원351,500원351,500원1,197
cmu3i04qn06t410iveuzhdp0xstock-5m028260:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04qi06t310iv05i11rjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:30:00raw351,000원352,500원351,000원352,000원2,933
cmu3hnccr06qm10ivb770fgwsstock-5m028260:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncco06ql10ivzwi7kb1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:25:00raw350,000원351,500원349,500원351,500원2,444
cmu3hgyit06pc10ivfgzaut6hstock-5m028260:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyiq06pb10ivq1pf8ewb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:20:00raw350,000원350,000원349,000원350,000원1,788
cmu3hah7906o210iv8ud9dxbastock-5m028260:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah7606o110iv5qgu1ijk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:15:00raw348,000원350,750원347,500원350,500원3,530
cmu3h402606mo10ivbowr3f4qstock-5m028260:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h402206mn10ivgqsv9lo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:10:00raw348,500원350,500원347,500원348,000원3,520
cmu3gxjyx06li10iv7fuw6e9bstock-5m028260:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjyt06lh10ivjiugiw851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:05:00raw348,000원348,500원348,000원348,000원1,424
cmu3gr4nt06k810ived5e8caqstock-5m028260:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4nm06k710iv786sc7dp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:00:00raw347,500원348,500원347,000원348,500원2,220
cmu3gr4nb06k610ivuqip5b5qstock-5m028260:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4n406k510ivn4178xsl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:55:00raw347,500원348,000원347,000원347,000원2,346
cmu3gefsa06ho10ivrrcbx1yvstock-5m028260:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefs606hn10ivqri801ip1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:50:00raw348,500원348,500원346,500원347,500원2,191
cmu3g7ukt06gc10ivs4y5cjerstock-5m028260:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ukp06gb10ivd540ptqu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:45:00raw348,500원349,000원348,000원348,000원1,247
cmu3g1e9u06f210ivr27ypcy7stock-5m028260:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e9q06f110ivmi11d4261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:40:00raw348,500원349,000원348,500원348,500원1,140
cmu3fv1fk06ds10iveqww4wlsstock-5m028260:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1fg06dr10ivzglew17m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:35:00raw350,250원350,500원348,500원349,000원1,026
cmu3folw006ck10ivvig8wv8astock-5m028260:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folvw06cj10ivk8101cw71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:30:00raw349,500원350,500원347,500원350,000원8,265
cmu3fi4la06b610ivzy15hnzpstock-5m028260:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4l606b510ivu31147841
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:25:00raw349,000원350,000원349,000원349,500원1,597
cmu3fbttz06a010iv3zljh16kstock-5m028260:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbttv069z10ivec8qyku81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:20:00raw348,500원349,000원347,000원348,750원3,001
cmu3f5brk068q10iv5tw0ra8ystock-5m028260:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5brg068p10ivlgk909u11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:15:00raw349,000원349,500원348,500원348,750원1,901
cmu3eyvma067e10ivjjq3mjicstock-5m028260:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvm6067d10ivd1vdwrvz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:10:00raw348,250원349,500원347,250원349,250원3,480
cmu3esecn066210ivwru673b6stock-5m028260:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esecj066110iv22l8sey41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:05:00raw349,250원349,500원348,000원348,000원1,115
cmu3elym2064u10ivj3r8bbjestock-5m028260:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elylz064t10ivsh8nke5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:00:00raw351,000원351,000원348,000원349,250원4,675
cmu3efmdy063k10ivvwqkhhwjstock-5m028260:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmdu063j10ivsdcny6291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:55:00raw350,000원351,500원350,000원351,000원2,503
cmu3e94fn062c10iv3wseez9lstock-5m028260:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94fj062b10ivr5kbsk4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:50:00raw352,500원352,500원350,000원350,000원2,001
cmu3e2pf0061210ivr1fgvuzostock-5m028260:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pex061110ivb2us6z671
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:45:00raw352,000원353,000원351,500원352,000원4,747
2,402건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬