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
cmuxfxi2814f910iv4ioukpx1stock-5m028260:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi2514f810ivy8o93sis1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:30:00raw344,500원345,500원343,500원343,500원2,353
cmuxfr08514dv10ivduzw9fcrstock-5m028260:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08214du10ivv846jhg91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:25:00raw344,750원345,000원344,000원344,500원1,107
cmuxfkkha14cp10ivthwh0guistock-5m028260:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkh614co10ivnu4208081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:20:00raw345,000원345,000원343,500원345,000원2,593
cmuxfe6oe14bf10ivx8gtq32ustock-5m028260:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6oa14be10iv120xzddv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:15:00raw345,500원345,500원344,500원345,000원2,187
cmuxf7qr514a310ivd24ut24qstock-5m028260:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qr114a210ivfxped4j81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:10:00raw345,500원346,000원344,500원345,000원1,143
cmuxf19zc148t10ivbjn8t8kestock-5m028260:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19z8148s10ivji0m4ad01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:05:00raw345,500원346,000원344,000원345,500원1,896
cmuxeux4c147l10ivfoiu0doostock-5m028260:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux49147k10ivtoxf4c5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 10:00:00raw346,500원347,000원345,500원345,500원2,238
cmuxeofgr146910ivyh4dlxh3stock-5m028260:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofgn146810ivjc5s7qt71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:55:00raw348,000원348,000원346,000원346,500원2,502
cmuxei70b145110iv441etm4gstock-5m028260:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei707145010iv3p3r2kyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:50:00raw348,500원348,500원347,000원348,000원3,246
cmuxebjw7143l10ivd5ekbu0estock-5m028260:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjw3143k10ivw2akpju11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:45:00raw349,000원351,000원347,500원348,000원7,827
cmuxe54x9142f10ivit5y1yb1stock-5m028260:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54x5142e10ivctsvjj8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:40:00raw348,500원350,000원347,500원348,750원8,141
cmuxdyvzg141710ivgh26j9t5stock-5m028260:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvz9141610ivr25xb5fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:35:00raw347,000원348,500원345,500원348,000원3,998
cmuxdsee513zv10ivckldodasstock-5m028260:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsedw13zu10ivv0lv24fs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:30:00raw344,500원348,500원344,000원347,000원8,413
cmuxdsedl13zt10ivo8ml6gekstock-5m028260:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdsedd13zs10iv66fcy83p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:25:00raw344,000원346,500원344,000원344,500원4,207
cmuxdfjxg13xb10ivu63jhwbastock-5m028260:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxc13xa10ivh7u67tfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:20:00raw342,500원345,000원341,500원344,000원6,770
cmuxd91im13w310iv0pxysnpvstock-5m028260:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ii13w210ivnaes09781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:15:00raw340,000원343,000원340,000원342,500원4,619
cmuxd2k8p13ur10ivp90g6jt5stock-5m028260:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8l13uq10iv8o46a9gt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:10:00raw337,500원340,500원337,500원340,000원5,530
cmuxcwbda13th10ivha3r8pb0stock-5m028260:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbd613tg10iveyj7l2hz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:05:00raw341,000원341,000원337,000원337,500원3,375
cmuxvmyhr16l510iv842wyfwcstock028260:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyhn16l410ivukdmqstn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-07 09:00:00raw340,000원351,000원335,000원336,500원238,597
cmuxcpp8k13s910ivejxpkesdstock-5m028260:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8g13s810ivqoihlkhl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-07 09:00:00raw340,000원341,000원335,000원340,500원8,048
cmuwb7e5q13pq10ivm9ruud70stock-5m028260:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5n13pp10ivjz76z2a91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:30:00raw342,500원342,500원342,500원342,500원0
cmuwb0y9c13oi10ivde7jo0k8stock-5m028260:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:18cmuwb0y9913oh10ivu3r5kk5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:25:00raw342,500원342,500원342,500원342,500원0
cmuwauj2p13n810ivc46mfowustock-5m028260:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj2m13n710ivp5ds0fjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:20:00raw342,500원342,500원342,500원342,500원0
cmuwao3dx13m010ivptenrevtstock-5m028260:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3dt13lz10ivairnkhhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:15:00raw341,000원342,000원340,500원342,000원3,909
cmuwahnth13km10ivhxzg9hc1stock-5m028260:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahntd13kl10ivnbz1zxmy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:10:00raw340,500원341,500원340,500원340,500원3,304
cmuwabewp13je10iv4dt9gixfstock-5m028260:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabewl13jd10ivw6wyidjy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:05:00raw340,500원341,500원340,000원340,500원3,189
cmuwa4t0413i410iv70r3s3flstock-5m028260:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4t0013i310iv2vq1fyqc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 15:00:00raw341,000원342,000원340,000원340,500원6,880
cmuw9yda313gw10iv2bcdp8n3stock-5m028260:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yda013gv10ivm4kerkh91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:55:00raw341,500원341,500원340,500원341,000원4,959
cmuw9s4mx13fm10ivt45a6bwystock-5m028260:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4ms13fl10ivq23rcbxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:50:00raw341,000원342,500원341,000원341,000원9,378
cmuw9ljz113ea10ivg4as0sacstock-5m028260:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljyy13e910ivswhc6exz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:45:00raw342,000원342,000원341,000원341,000원6,757
cmuw9f2tz13d210ivmk3li38xstock-5m028260:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2tv13d110iv5v78wipq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:40:00raw341,500원342,000원341,500원341,500원1,571
cmuw98n4y13bq10iva6jfd2jostock-5m028260:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n4v13bp10ivqru9svqa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:35:00raw342,000원342,000원341,500원342,000원3,563
cmuw9285x13ag10ivu8wqigqwstock-5m028260:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9285u13af10iv2qldxame1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:30:00raw342,000원342,000원341,500원342,000원1,573
cmuw8vsfx139610ivjtjzvn97stock-5m028260:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsfu139510iv9bue4tme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:25:00raw342,000원342,000원341,500원342,000원1,618
cmuw8pk1g137w10ivgg4rvcoxstock-5m028260:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk1d137v10iv9b4tr2zj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:20:00raw342,000원342,000원341,500원342,000원2,143
cmuw8iyho136k10iv8s48sl9bstock-5m028260:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyhj136j10ivuofypv271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:15:00raw341,500원342,000원341,500원342,000원818
cmuw8ci30135c10ivl3t4hzcxstock-5m028260:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci2w135b10iv6j8wkcyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:10:00raw342,000원342,500원341,500원342,000원1,528
cmuw8678v134210ivhpaji5kpstock-5m028260:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8678r134110ive6enh4ca1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:05:00raw342,000원343,500원341,500원342,500원4,048
cmuw7zndm132s10ivutwjp2dwstock-5m028260:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zndi132r10ivs3vgju861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 14:00:00raw342,500원343,000원341,500원342,000원4,071
cmuw7tcqa131k10ivtw4abvvbstock-5m028260:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcq6131j10iv9nnb9pl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:55:00raw341,500원343,000원341,000원342,500원3,208
cmuw7n09z130a10iv0dw1fpbtstock-5m028260:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n09v130910iv7mj9bf5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:50:00raw340,500원342,000원340,500원341,500원3,062
cmuw7gk5812z010ivmbyaocoestock-5m028260:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk5412yz10ivy2u0aoim1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:45:00raw341,000원341,500원340,500원341,000원2,386
cmuw7a34t12xq10iv6ke8ywnbstock-5m028260:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a34q12xp10ivv6zs3b971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:40:00raw342,000원342,000원341,000원341,000원1,453
cmuw73nbc12wg10iv0e5nkogdstock-5m028260:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nb812wf10ivm1m5kt5r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:35:00raw341,500원342,000원341,000원341,500원2,449
cmuw6x1v412v610iv29kqgjwdstock-5m028260:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1v112v510ivpbgjqsll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:30:00raw342,000원342,000원341,500원341,500원2,023
cmuw6qqwj12tw10iv64ft641hstock-5m028260:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqwe12tv10ivpb0eie811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:25:00raw341,000원342,000원341,000원342,000원3,593
cmuw6k76412sk10ivkt2q51zdstock-5m028260:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k76012sj10ive1abqbzl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:20:00raw341,000원342,000원341,000원341,000원2,472
cmuw6k75v12si10ivl179hn9wstock-5m028260:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k75r12sh10ivgmoxl91m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:15:00raw342,500원342,500원341,000원341,500원4,108
cmuw67cgk12q210ive3wqwzaystock-5m028260:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cgg12q110ivtwishvm71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:10:00raw343,000원343,000원341,500원342,000원3,414
cmuw60wr912os10ivx7ottjqvstock-5m028260:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wr512or10iv0db024lz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:05:00raw344,000원344,000원342,500원342,500원3,931
4,821건 중 1,501–1,550← 이전31 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬