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
cmuqcigyt0z3o10ivab0awtqkstock-5m028260:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigyp0z3n10ivoh93t7cl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:20:00raw345,000원345,500원344,000원344,000원2,054
cmuqcc6200z2e10ivvu9yg24qstock-5m028260:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc61x0z2d10ivfb3mz8ht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:15:00raw343,500원346,000원343,500원345,000원2,423
cmuqc5t980z1410ivs1n6oua2stock-5m028260:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t940z1310ivnkmjzg5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:10:00raw345,000원345,000원343,000원343,500원1,162
cmuqbz6n60yzu10ivsd6rukj9stock-5m028260:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6n20yzt10ivvsqafqzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:05:00raw345,000원345,500원344,500원345,000원1,478
cmuqbsxpe0yyk10iv0krvukdmstock-5m028260:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxpa0yyj10ivnkj3badf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 11:00:00raw345,500원346,500원345,000원345,000원1,769
cmuqbmbwq0yx810iv87z9ihk0stock-5m028260:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbwm0yx710iv3z8cjhsz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:55:00raw345,500원347,000원345,000원346,000원3,410
cmuqbg54e0yw010iv90xqvzqpstock-5m028260:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg54a0yvz10ivqs25fvod1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:50:00raw343,500원346,000원343,500원345,000원3,564
cmuqb9jup0yuo10iv1wnm3szjstock-5m028260:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jul0yun10ivc23uaweu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:45:00raw341,500원344,000원341,500원344,000원2,036
cmuqb30r40yta10ivt5gv86fistock-5m028260:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30r10yt910ivqbezmytm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:40:00raw342,000원342,500원341,000원342,000원916
cmuqawlrr0ys410ivtxvp4z6lstock-5m028260:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlrn0ys310iv2i4slrux1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:35:00raw341,000원343,000원340,000원341,500원5,595
cmuqaq61l0yqw10ivkcskwnt3stock-5m028260:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq61h0yqv10iv4gn4lr0s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:30:00raw341,000원341,500원341,000원341,000원1,699
cmuqaq61d0yqu10ivd3kjw6nnstock-5m028260:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6190yqt10ivs9cjqtql1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:25:00raw342,000원342,000원340,500원341,500원2,538
cmuqadfsq0yoa10ivo2y91npfstock-5m028260:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfsm0yo910ivmbglqbtf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:20:00raw342,000원343,000원341,000원343,000원2,859
cmuqa6vnm0yn010ivu45ji9m6stock-5m028260:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vni0ymz10ivclxkw2v41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:15:00raw342,000원342,500원341,000원342,000원1,289
cmuqa0j2l0yls10ivx0h2b9gostock-5m028260:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j2h0ylr10ivhzsoysdw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:10:00raw341,000원342,500원340,500원342,000원1,721
cmuq9u3r90ykg10ivsq299qi6stock-5m028260:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3r50ykf10iv9mmmjxaz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:05:00raw341,500원342,000원340,500원341,000원4,973
cmuq9nrws0yj810ivifz5zllostock-5m028260:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwo0yj710ivbn6z274y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 10:00:00raw342,000원342,500원341,000원341,500원2,267
cmuq9nrwk0yj610iv7jj92k7nstock-5m028260:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrwg0yj510iv5iz75j4x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:55:00raw342,500원343,500원342,000원342,000원2,308
cmuq9awbk0ygm10ive2xsccz5stock-5m028260:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awbg0ygl10ivfup405v91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:50:00raw342,000원343,000원341,500원342,500원2,086
cmuq94cvj0yfa10ivj8q66hs0stock-5m028260:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cvf0yf910ivzm9xnd7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:45:00raw340,500원342,500원340,500원341,500원3,100
cmuq8xv720ye010iv1xdd28gastock-5m028260:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv6y0ydz10iv8cnrc7c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:40:00raw341,500원342,000원340,500원341,000원2,385
cmuq8rqdd0ycu10ivpk57pxcvstock-5m028260:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqda0yct10iv6rn391sb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:35:00raw341,500원342,000원341,000원341,500원1,563
cmuq8l42t0ybi10ivjyyjue1tstock-5m028260:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l42q0ybh10ivvcnycvki1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:30:00raw341,500원342,000원340,500원342,000원3,770
cmuq8eqkv0ya210iv3r6ars0bstock-5m028260:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqks0ya110ivli8bobp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:25:00raw343,000원344,000원341,000원341,000원3,261
cmuq8eqkn0ya010ivcs9gprknstock-5m028260:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqkj0y9z10ivaz5kq6nn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:20:00raw342,500원343,500원342,000원343,000원2,388
cmuq81q2y0y7q10ivmqg97ispstock-5m028260:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q2u0y7p10iv2jkwi81a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:15:00raw339,500원343,000원339,500원342,000원4,780
cmuq7vb5b0y6e10iv8jrxik3kstock-5m028260:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb580y6d10ivsk0zt1pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:10:00raw340,000원342,000원339,500원339,500원3,939
cmuq7ousg0y5610iveqakpmngstock-5m028260:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ous90y5510iv5g3pcx5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:05:00raw340,500원341,500원340,000원340,000원2,151
cmuq7ous00y5410iv8y10ktqpstock-5m028260:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ourt0y5310ivfdql0zif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-02 09:00:00raw342,500원343,000원338,000원340,000원9,902
cmuqqfp7l10ws10ivissx4r21stock028260:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp7h10wr10ivrdxh3k111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-02 09:00:00raw342,500원347,000원338,000원345,500원218,843
cmup604du0y1910ivqdcebo9fstock-5m028260:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604dp0y1810ivm2gcykol1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:30:00raw346,000원346,000원346,000원346,000원0
cmup5top90xzz10ivb28us5jkstock-5m028260:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5top40xzy10ivs1b8l6et1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:25:00raw346,000원346,000원346,000원346,000원0
cmup5n9q00xyn10iv89n6il2gstock-5m028260:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:30:182026-10-01 15:30:18cmup5n9pu0xym10ivi0m7me8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:20:00raw345,500원345,500원345,500원345,500원0
cmup5gums0xxh10iv3vq0f61wstock-5m028260:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gulx0xxg10iv5mh1tpv31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:15:00raw345,500원346,000원345,000원345,500원3,673
cmup5aeai0xw110iv1rkgql3pstock-5m028260:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5aeac0xw010iv1dw5ifqz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:10:00raw345,500원346,500원345,000원345,500원4,220
cmup541j40xut10iv25pszux7stock-5m028260:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541iy0xus10iv1dsak71c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:05:00raw346,000원346,500원345,500원345,500원4,218
cmup4xjpe0xtn10ivnvoh3e6hstock-5m028260:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjp80xtm10ivohzvo5yk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 15:00:00raw345,500원346,500원345,500원346,000원1,995
cmup4r3xo0xsb10ivkixgel3estock-5m028260:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3xk0xsa10ivuptey5wk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:55:00raw346,000원346,500원345,000원345,500원3,934
cmup4kqv80xr310ive19lrpt6stock-5m028260:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqv30xr210iva2oe27fq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:50:00raw345,500원346,500원345,500원346,000원3,502
cmup4ea2p0xpp10ivifirfujystock-5m028260:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea2j0xpo10ivxsnidzij1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:45:00raw345,500원346,000원345,000원345,500원3,886
cmup47tku0xoh10iv8tpwkegcstock-5m028260:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tko0xog10ivwxxr24k01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:40:00raw346,000원346,000원345,000원345,500원3,441
cmup41e080xn710iv0cnvznskstock-5m028260:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41e040xn610ivs8vsaj1r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:35:00raw346,500원346,500원345,500원346,000원3,663
cmup41dzy0xn510ivrsevvktastock-5m028260:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dzu0xn410ivdq6xuque1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:30:00raw346,000원346,500원345,500원346,500원3,505
cmup3onpi0xkp10ivmxa0u3tkstock-5m028260:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onpc0xko10ivisg41f3i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:25:00raw345,000원346,500원344,500원346,000원4,346
cmup3i5sg0xjd10iv0dhaql1hstock-5m028260:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5sa0xjc10ivnl5nto501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:20:00raw344,500원345,500원343,500원345,000원3,121
cmup3bnxe0xi310ivhfll9vo7stock-5m028260:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnx80xi210ivrpbi67s01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:15:00raw344,000원345,000원343,500원344,500원3,231
cmup35a8d0xgt10ivjux2mulistock-5m028260:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a880xgs10iv2og2p32l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:10:00raw345,500원345,500원343,250원344,500원3,626
cmup2yt6q0xfj10ivur5b2ip9stock-5m028260:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt6k0xfi10ivp4yffwg21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:05:00raw343,500원345,500원343,500원345,000원4,941
cmup2sdhp0xe910ivcdgouzv8stock-5m028260:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdhj0xe810iv97g9vg3z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 14:00:00raw343,500원344,500원342,000원343,500원4,214
cmup2m16s0xd110ivyht4069pstock-5m028260:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m16l0xd010iviwdjo38c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 13:55:00raw343,000원344,500원343,000원344,000원2,279
4,821건 중 1,651–1,700← 이전34 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬