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
cmuw5uj5i12ne10iv55gfdlotstock-5m028260:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj5f12nd10ivjr2wz1b51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 13:00:00raw342,000원344,500원342,000원343,500원2,041
cmuw5o51q12m410ivx0qg3ly9stock-5m028260:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o51m12m310iv9j9we2g51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:55:00raw342,500원342,500원342,000원342,000원1,635
cmuw5hu2712ky10ivynae8fr5stock-5m028260:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:282026-10-06 13:00:28cmuw5hu2312kx10ivcxc6af6p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:50:00raw342,000원343,500원341,500원343,000원5,868
cmuw5b6mu12jm10iv6y5ulscsstock-5m028260:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6mq12jl10ivyd94y4y41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:45:00raw341,500원342,000원341,500원342,000원1,421
cmuw54rpv12ia10iv6xzk6enystock-5m028260:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rpq12i910iv6oh9ifnb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:40:00raw341,500원342,000원341,500원341,500원2,043
cmuw4ybxv12h010ivgg0ooc1qstock-5m028260:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybxr12gz10ivk0x2bxvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:35:00raw342,000원342,000원341,500원341,500원822
cmuw4rw8r12fs10ivy3rm214jstock-5m028260:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8n12fr10ivls8uzmxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:30:00raw342,000원342,500원341,500원341,500원1,172
cmuw4lhir12ee10ivj2496iumstock-5m028260:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhij12ed10ivk3r3m6831
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:25:00raw342,000원342,500원342,000원342,000원631
cmuw4f2cc12d810ivzu1yfy4bstock-5m028260:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2c812d710iveyz2u9tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:20:00raw341,500원343,000원341,500원342,500원3,039
cmuw48p3v12bw10ivfew6fbrmstock-5m028260:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p3r12bv10ivwxzu397o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:15:00raw342,500원343,000원341,500원341,500원1,583
cmuw426wu12ao10iv23za6p8cstock-5m028260:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426wr12an10ivbhebwops1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:10:00raw342,000원343,000원342,000원342,500원2,081
cmuw3vr65129g10ivtakaq0e4stock-5m028260:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr61129f10ivuyh48gxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:05:00raw343,500원343,500원342,000원342,000원2,736
cmuw3pdva128410ivt0i7vx5zstock-5m028260:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdv7128310iv3v0hndzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 12:00:00raw344,000원344,500원343,000원343,000원2,679
cmuw3ivq6126u10ivrrydd3jvstock-5m028260:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivq2126t10ivv4sitieg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:55:00raw343,500원344,500원343,500원344,000원2,085
cmuw3ch3t125k10ivdemvp9ykstock-5m028260:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch3o125j10ivfgqpx7em1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:50:00raw342,000원344,000원342,000원344,000원3,240
cmuw3680m124c10ivqpwdkeoestock-5m028260:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw3680i124b10ivlo8mppdl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:45:00raw342,000원343,000원342,000원342,500원2,414
cmuw2znj7122y10ivbtwzwwpustock-5m028260:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znj3122x10ivdpe5x5mb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:40:00raw342,000원342,500원342,000원342,500원1,067
cmuw2tam9121q10ivp80p9u2tstock-5m028260:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tam5121p10ivq876te5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:35:00raw342,000원342,500원341,500원342,500원2,595
cmuw2mqo1120i10ivk9quci1jstock-5m028260:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqnw120h10ivwl2ytzv91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:30:00raw343,000원343,500원342,000원342,500원2,717
cmuw2gjbx11z610ivoy9fokv1stock-5m028260:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjbt11z510ivofrhx6ws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:25:00raw343,000원344,000원343,000원343,000원3,146
cmuw29xlz11xw10ivh60barvkstock-5m028260:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xlq11xv10iv1uofhcm11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:20:00raw343,500원343,500원343,000원343,500원1,011
cmuw23jfx11wo10ivrj9pgl45stock-5m028260:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jfs11wn10ivr3c1emif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:15:00raw345,000원345,500원343,000원343,500원4,863
cmuw1x3u111ve10ivqbz8ks5rstock-5m028260:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3tx11vd10iv2jyzab571
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:10:00raw345,500원345,500원344,500원344,500원2,575
cmuw1x3ts11vc10ivd4i6q8r5stock-5m028260:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3to11vb10ivdt0axwdo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:05:00raw345,000원345,500원345,000원345,500원275
cmuw1kceo11ss10ive9afyur8stock-5m028260:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kceh11sr10iv2d5kwwu91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:00:00raw346,000원346,000원345,000원345,500원1,219
cmuw1dq5511ri10ivnvaofsamstock-5m028260:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq5111rh10ivsigwic5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:55:00raw346,000원346,000원345,500원345,500원889
cmuw17fhf11q810ivn6vdnn10stock-5m028260:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fhc11q710iv1pl9bnzg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:50:00raw345,500원346,500원345,000원346,000원3,073
cmuw10vrg11p010ivs5f903i2stock-5m028260:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vrd11oz10iv2rx3890m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:45:00raw345,000원345,500원345,000원345,000원651
cmuw0ufo411no10ivzb5qn6ssstock-5m028260:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufo111nn10ivj80vqsd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:40:00raw345,500원346,000원345,000원345,500원1,315
cmuw0nzy011mc10ivfvo06u6kstock-5m028260:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzxx11mb10iv3asho6761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:35:00raw345,500원346,000원345,000원346,000원2,209
cmuw0hlca11l410iv2gblx8vhstock-5m028260:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlc611l310iv85ozyjkf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:30:00raw345,000원347,000원345,000원345,500원2,593
cmuw0b5ac11ju10ivy2z1uziwstock-5m028260:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b5a811jt10ivvut9svgb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:25:00raw345,500원346,000원345,000원345,000원780
cmuw04r2a11ik10iv7nkos687stock-5m028260:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r2611ij10iv8ll5xgmi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:20:00raw345,000원346,500원344,500원345,500원2,938
cmuvzygvi11hc10iv4u8h84cfstock-5m028260:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygve11hb10iv1va7zmba1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:15:00raw345,500원346,000원344,500원345,000원3,980
cmuvzruvm11g210ivm097a54zstock-5m028260:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruvi11g110ivd9xug9pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:10:00raw347,000원347,000원345,500원346,000원1,718
cmuvzlnu111em10iv2f8r2tiwstock-5m028260:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlntx11el10ivr6tqy8ws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:05:00raw346,500원348,000원346,500원346,500원1,562
cmuvzf0va11de10iva86l7t8nstock-5m028260:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0v611dd10ivw8iuedn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 10:00:00raw346,000원348,000원345,500원347,000원3,289
cmuvz8kgv11c410ivfq38v1agstock-5m028260:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kgs11c310iv9f3tcvf51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:55:00raw345,500원346,000원345,000원345,500원1,265
cmuvz26ou11aw10ivbrh9415ostock-5m028260:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26oq11av10ivrjcvlqbc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:50:00raw345,500원346,000원345,000원346,000원1,655
cmuvyvwvj119m10ivsjo5gkpqstock-5m028260:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwve119l10ivxac6ko3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:45:00raw346,500원347,000원345,000원345,000원2,301
cmuvypflh118c10iv1c0huu2qstock-5m028260:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypflc118b10ivsg8cu3ub1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:40:00raw347,000원347,000원346,500원346,500원1,845
cmuvyiubn117210ivfwupbm0kstock-5m028260:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiubj117110ivpkn2i8i41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:35:00raw346,000원347,500원346,000원347,000원1,271
cmuvycfuf115q10iv7gl0lsshstock-5m028260:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfuc115p10ivydvpwent1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:30:00raw347,500원348,500원346,000원346,500원2,650
cmuvy5zsw114i10ivg9ib4ey4stock-5m028260:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zss114h10ivkfnup1691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:25:00raw347,000원348,000원345,500원347,500원4,462
cmuvxzozm113a10ivhucu9zt5stock-5m028260:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzozi113910ivjivdhm6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:20:00raw345,000원348,000원345,000원347,000원3,698
cmuvxt4v2112010iv11ubv0g6stock-5m028260:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4uy111z10ivjyj52xko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:15:00raw345,000원346,500원345,000원345,000원5,869
cmuvxmx58110m10ivfpd2lwq0stock-5m028260:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx54110l10ivtu7uun5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:10:00raw347,000원348,500원345,000원345,500원5,819
cmuvxgd8r10zc10iv3i8y04tostock-5m028260:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd8n10zb10ivtbl2y9t61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:05:00raw348,000원348,500원346,000원347,000원6,065
cmuvxa3di10y610iv9q98igj5stock-5m028260:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3df10y510ivtm65wou51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 09:00:00raw353,500원353,500원347,000원347,500원16,714
cmuwg73m013qy10ivo50o1osfstock028260:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73lw13qx10ive1pnxkwb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-06 09:00:00raw353,500원353,500원340,000원341,500원255,201
4,821건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬