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
cmuxouxnp167310ivwexx4ofpstock-5m028260:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:182026-10-07 14:50:18cmuxouxnm167210ivpulbdh3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:40:00raw338,000원338,000원337,500원337,500원1,810
cmuxoom3t165p10iv4zccy14ostock-5m028260:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom3p165o10ivtzzzcz0v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:35:00raw338,000원338,500원337,000원338,000원3,417
cmuxoi2ea164l10ivlmvbkub1stock-5m028260:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2dy164k10ivenc3xpmt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:30:00raw339,000원339,000원338,000원338,000원2,886
cmuxobqt2163b10ivdh4vodv7stock-5m028260:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqsw163a10ivgotetsoa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:25:00raw338,500원339,500원338,000원338,500원5,222
cmuxo57kc161z10ivfclzduzvstock-5m028260:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57k8161y10iv1lu4hfsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:20:00raw338,000원338,500원337,500원338,500원1,394
cmuxnytst160r10iv1oirjlqqstock-5m028260:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytsp160q10iv3pbr6ly91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:15:00raw338,000원338,500원337,000원337,500원4,643
cmuxnsf8s15zh10ivbgw4xcsastock-5m028260:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf8p15zg10ivg9tndjqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:10:00raw338,500원339,000원338,000원338,500원2,563
cmuxnlx5n15y510iv7wsskxbostock-5m028260:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5k15y410iv8zeztpm31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:05:00raw338,500원339,000원338,000원338,500원2,475
cmuxnlx5f15y310iv5fehl33pstock-5m028260:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx5b15y210ivt6aiailt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 14:00:00raw339,000원339,000원338,000원339,000원2,602
cmuxn96bg15vl10ivbkvqep9jstock-5m028260:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96bc15vk10ivqioro0o21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:55:00raw339,250원339,500원337,500원338,500원6,690
cmuxn2q6t15ud10ivmim6b5j3stock-5m028260:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q6p15uc10iv6wdrcvpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:50:00raw340,000원340,500원338,500원339,000원2,571
cmuxmw6zl15sx10iv9f4wb0jqstock-5m028260:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6zi15sw10ivbfstetc81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:45:00raw340,000원340,500원339,500원340,000원1,730
cmuxmps1g15rt10ivhqmvcy0tstock-5m028260:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps1c15rs10ivl0uvhsgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:40:00raw340,500원341,000원340,000원340,500원2,317
cmuxmjhop15qj10ivvbkhgokpstock-5m028260:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhom15qi10iv4obydy261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:35:00raw340,750원341,000원340,000원340,500원1,450
cmuxmcwnf15p510ivjyk8qd5ystock-5m028260:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwnb15p410ivyi0were61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:30:00raw339,500원341,000원339,000원341,000원3,746
cmuxm6knr15nz10iv4k5lar45stock-5m028260:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6knn15ny10iv4o9xc5gz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:25:00raw340,500원340,500원339,500원340,000원2,323
cmuxm05et15mn10iva0rwsicystock-5m028260:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05ep15mm10ivp1057pad1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:20:00raw340,500원341,500원340,000원340,500원5,937
cmuxltqby15lf10ivpvnncttastock-5m028260:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqbu15le10ivnsmxmu1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:15:00raw340,000원340,500원339,500원340,500원4,129
cmuxln6o415k110ivenyiapgvstock-5m028260:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6o115k010ivndkay7141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:10:00raw340,000원340,000원339,500원340,000원2,083
cmuxlgrjd15it10ivxua28fw8stock-5m028260:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrj915is10iv6vlor4u41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:05:00raw341,000원341,000원339,500원340,000원997
cmuxlabsu15hf10ivgac9yj2ystock-5m028260:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabsq15he10iv12guzgrh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 13:00:00raw340,500원341,000원339,500원341,000원3,205
cmuxlabsm15hd10ivtodxqgxkstock-5m028260:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabsj15hc10iv1e8nlvg61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:55:00raw341,000원341,500원340,500원341,000원1,546
cmuxkxhhp15ez10ivz94x4rmqstock-5m028260:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhhm15ey10iv2uadobm21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:50:00raw341,000원341,500원340,500원341,000원1,169
cmuxkr1w215dn10ivj6i2px83stock-5m028260:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1vy15dm10iv1z8m6i1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:45:00raw341,500원341,500원341,000원341,500원1,430
cmuxkkp8h15cf10ivgun0vbzystock-5m028260:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp8e15ce10ivzkb5hop31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:40:00raw341,500원341,500원340,500원341,500원642
cmuxkecd715b310ivb9rrwscgstock-5m028260:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecd315b210iv2yazd70h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:35:00raw341,500원342,000원340,500원341,500원3,062
cmuxk7r70159v10iv4k05kxrmstock-5m028260:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r6w159u10iv9w9duten1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:30:00raw342,000원342,000원341,000원341,000원1,367
cmuxk1bb2158l10ivci15pjjzstock-5m028260:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1baz158k10ivdes33kzs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:25:00raw341,500원342,000원341,000원342,000원1,278
cmuxjuygc157d10ivyvtm4pqustock-5m028260:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyg9157c10ivx8gzd2bv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:20:00raw341,500원341,500원340,500원341,500원1,536
cmuxjuyg5157b10iv4p7lje4vstock-5m028260:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyg2157a10iv1htcjw141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:15:00raw341,500원342,000원341,000원341,000원834
cmuxjuyfx157910iv4zfsuecvstock-5m028260:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:30:212026-10-07 12:30:21cmuxjuyfu157810ivaf5s9w1w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:10:00raw341,500원342,000원341,000원342,000원751
cmuxjblx5153d10ivfcp23wpnstock-5m028260:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblx1153c10iv6xkdlztw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:05:00raw341,000원342,000원341,000원341,500원566
cmuxj5684152510iv7t973fxostock-5m028260:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:182026-10-07 12:10:18cmuxj5680152410iva7wfuwe81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 12:00:00raw341,250원342,000원341,000원341,500원1,611
cmuxiys0q150z10iv703a2btistock-5m028260:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiys0m150y10iv8ee6mfj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:55:00raw342,000원342,000원341,000원341,500원1,013
cmuxisfoi14zl10ivsjfd4pyastock-5m028260:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfoe14zk10ivbeantsdo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:50:00raw342,000원342,500원341,000원342,000원3,602
cmuxilvsz14yd10ivoy06p9ypstock-5m028260:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvsw14yc10iv6y3953801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:45:00raw341,500원342,000원341,500원342,000원334
cmuxifg4814x310ivevsmtqdvstock-5m028260:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg4414x210iv18xkonwd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:40:00raw343,000원343,000원341,000원342,000원1,275
cmuxi90cj14vp10ivq3ed58icstock-5m028260:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90cf14vo10ivurbsebx71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:35:00raw343,500원344,000원342,500원343,000원1,178
cmuxi2mc714ud10ivcfho0zmastock-5m028260:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2mc214uc10ivyn7lg8pc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:30:00raw342,750원343,500원342,500원343,500원659
cmuxhw5zg14t110iva05a91iystock-5m028260:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5zc14t010ivq4h7iddo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:25:00raw341,500원343,500원341,000원343,000원1,242
cmuxhpqkr14rx10iv5kbjgslvstock-5m028260:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqkn14rw10ivmassj9bm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:20:00raw342,000원342,000원341,000원341,500원718
cmuxhjckv14qp10ivvdvxgxvestock-5m028260:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjckr14qo10ivbmtirvg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:15:00raw342,500원342,500원341,500원341,750원1,001
cmuxhcvz314pf10ivpjxjzbrtstock-5m028260:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvyz14pe10ivc2ttisha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:10:00raw342,000원343,000원341,500원342,500원1,618
cmuxh6fok14o310ivtkniu5lgstock-5m028260:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fog14o210iv3r3g85jl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:05:00raw342,500원342,500원341,000원342,000원1,220
cmuxh02se14mv10ivl0m58r3cstock-5m028260:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02s914mu10ivuw5txert1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 11:00:00raw344,500원344,500원342,000원342,500원1,974
cmuxgtkv214ln10iv7ky3148lstock-5m028260:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkuy14lm10iv3ndhhjhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:55:00raw343,500원345,000원343,000원344,500원1,965
cmuxgn8sv14kd10iv82rk6ufsstock-5m028260:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8sr14kc10ivf480zkcg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:50:00raw343,000원344,000원343,000원343,000원804
cmuxggq7k14j110iv3clg6ocestock-5m028260:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq7g14j010iv17zl2ver1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:45:00raw343,500원344,000원342,500원343,500원1,681
cmuxgabxx14ht10ivvz95r5u2stock-5m028260:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabxt14hs10iv2vyseal61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:40:00raw344,000원344,500원343,000원343,500원1,634
cmuxg3ym114gj10ivi5rvi3d5stock-5m028260:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ylx14gi10ivs2mc9dmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:35:00raw343,750원344,500원343,000원343,500원1,316
4,821건 중 1,451–1,500← 이전30 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬