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
cmuoti4fw0vjt10iv977wrr3rstock-5m028260:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4fs0vjs10ivbwicdxwu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:40:00raw337,500원340,500원337,500원340,000원1,906
cmuotbn7u0vij10iv17nrq4v4stock-5m028260:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn7q0vii10ivq5omgvio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:35:00raw336,500원339,000원336,500원338,000원2,147
cmuot55lj0vh910ivi56aekw1stock-5m028260:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55lf0vh810ivq6g18zxr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:30:00raw338,000원338,500원336,500원337,000원3,237
cmuosyubm0vfz10iv4wosf61qstock-5m028260:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyubi0vfy10ivomfgrv3x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:25:00raw338,000원340,500원338,000원338,500원5,702
cmuossfv90ver10iv45s5p1hostock-5m028260:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfv50veq10iv5hymwj3y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:20:00raw340,000원340,500원338,000원338,000원2,482
cmuoslwze0vd910iv2zb3royestock-5m028260:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwza0vd810ivt3xflfy01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:15:00raw342,000원342,000원339,500원340,000원3,072
cmuosfjm00vc510ivitywf463stock-5m028260:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjlw0vc410ivhill6b391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:10:00raw340,000원343,500원339,500원341,500원3,000
cmuos95uj0vav10iv9wlhz5y2stock-5m028260:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95ug0vau10ivpriozz0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:05:00raw338,000원341,000원337,500원340,000원3,589
cmupazupv0y2j10ivzdo46wgestock028260:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazupq0y2i10ivhgsn7i041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-10-01 09:00:00raw339,000원347,000원336,500원343,000원204,225
cmuos2kyl0v9n10ivh5t9kvmkstock-5m028260:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kyi0v9m10ivmw9u6y9g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-01 09:00:00raw339,000원340,000원337,500원338,000원7,217
cmvz2inu90irj10iaqt9k5e1istock-monthly028260:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2inu40iri10iatkz6d9r81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-10-01 09:00:00raw339,000원353,500원260,000원312,000원7,335,454
cmunqka3i0v6w10ivyaul62shstock-5m028260:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka3e0v6v10ivd6gias1j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:30:00raw341,500원341,500원341,500원341,500원0
cmunqdub90v5c10ivncpxp9cestock-5m028260:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdub50v5b10ivz74uv6231
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:25:00raw341,500원341,500원341,500원341,500원0
cmunq7eo40v4a10ivzgo6zan1stock-5m028260:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eo00v4910ivh3ciab311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:20:00raw342,000원342,000원342,000원342,000원0
cmunq0yy40v2u10ivumi6no54stock-5m028260:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yy10v2t10ivdxlc4nd51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:15:00raw342,500원343,000원342,000원342,000원2,213
cmunpujwh0v1o10ivu3z3ygpastock-5m028260:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujwc0v1n10ivr4lga7xl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:10:00raw342,000원342,500원341,500원342,500원3,301
cmunpo51i0v0g10ivl6hvey7nstock-5m028260:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo51f0v0f10iv95khx5iq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:05:00raw342,500원343,000원341,500원341,500원4,857
cmunphpkr0uz410ivkwahkh9dstock-5m028260:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpkn0uz310ivpglszuyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 15:00:00raw341,500원343,000원341,500원343,000원3,341
cmunpbb620uxy10iv5h8m9moxstock-5m028260:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb5y0uxx10ivh2oyx42l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:55:00raw341,500원342,500원341,000원342,000원4,637
cmunp4wwa0uwo10ivl5e2obd6stock-5m028260:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4ww60uwn10ivnoo4vlz31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:50:00raw341,000원342,000원341,000원341,500원2,728
cmunoyeww0uvc10ivl7smds5ostock-5m028260:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyews0uvb10ivf0a8qwd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:45:00raw341,000원342,000원340,000원341,000원5,165
cmunos42p0uu410ivivcukr8rstock-5m028260:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos42m0uu310ivc4qttbed1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:40:00raw340,500원341,500원340,000원341,000원3,491
cmunolow50usu10ivo7vypud1stock-5m028260:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolow10ust10ivb9gd17ub1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:35:00raw341,500원342,000원340,500원340,500원3,289
cmunof5270urg10iv8958m6q6stock-5m028260:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof5230urf10iv4atajm6f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:30:00raw340,500원342,000원340,500원341,500원3,457
cmuno8oqo0uq810ivo45i5gpgstock-5m028260:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oql0uq710ivv4ctozfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:25:00raw341,000원341,000원340,000원340,500원4,250
cmuno2a5r0uow10ivmz7hubdjstock-5m028260:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a5n0uov10ivogej7sri1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:20:00raw340,000원341,000원340,000원340,500원2,825
cmunnvwb20unq10iv3uc0d0dastock-5m028260:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvway0unp10ivdyw6063q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:15:00raw340,500원341,000원340,000원340,000원2,485
cmunnvwau0uno10ivwe3whfygstock-5m028260:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwaq0unn10ivmzkmi5ga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:10:00raw341,000원342,000원340,500원340,500원2,022
cmunniz560ul010ivw2j325r8stock-5m028260:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz520ukz10ivsc9ab8lw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:05:00raw340,500원342,000원340,500원341,000원3,623
cmunncix00ujq10ivatqu9nfkstock-5m028260:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciwu0ujp10ivqvu6ungo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 14:00:00raw341,500원342,000원340,500원341,000원4,559
cmunn635i0uig10ivy16fumbystock-5m028260:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn635e0uif10ivezd1y5sg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:55:00raw341,500원342,000원341,500원342,000원1,903
cmunmzppd0uhc10iv6gjirrdwstock-5m028260:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpp90uhb10iv1m7bds8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:50:00raw341,500원342,500원341,500원341,500원1,326
cmunmt9h50ufy10ivhjng3h37stock-5m028260:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9h10ufx10ivsa6wvxrq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:45:00raw342,500원343,000원341,500원341,500원6,169
cmunmmsqc0uem10ivrdr37f1lstock-5m028260:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsq80uel10ivrqf6cks31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:40:00raw342,000원342,500원341,500원342,500원1,830
cmunmggx20udi10iv7b808267stock-5m028260:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggwt0udh10iv0gbpirc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:35:00raw342,500원343,000원342,000원342,000원1,130
cmunm9yvu0uc610iv4cioj66gstock-5m028260:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yvq0uc510ivv7ntw0971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:30:00raw342,000원343,500원342,000원343,000원2,487
cmunm3id00uas10ivk4ju2nrvstock-5m028260:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3icx0uar10iva9qtct351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:25:00raw341,500원342,500원341,000원342,500원1,888
cmunlx3iq0u9k10iv5y85udfbstock-5m028260:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3im0u9j10ivgawxsnxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:20:00raw342,000원342,500원341,500원341,500원1,933
cmunlqno20u8a10ivqvqreca8stock-5m028260:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnny0u8910ivyuznyenl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:15:00raw343,000원343,000원341,500원341,500원2,923
cmunlk93q0u7210ivd6vn743ustock-5m028260:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk93m0u7110ivd0hhnaay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:10:00raw342,750원343,000원342,000원343,000원2,356
cmunldt0v0u5u10ivwxt6osrhstock-5m028260:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt0r0u5t10ivbilyhplg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:05:00raw342,500원343,000원341,500원342,500원2,490
cmunl7dd30u4i10iv4me5y5fqstock-5m028260:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dcz0u4h10ivw7dy2kjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 13:00:00raw343,000원343,500원342,000원342,000원2,016
cmunl0xjj0u3810ivvztxj0wkstock-5m028260:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xjf0u3710iv0gsq4ymx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:55:00raw343,000원344,000원342,500원343,000원3,640
cmunkulwx0u1w10ivw5grbm3tstock-5m028260:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulwt0u1v10ivf9pcv6501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:50:00raw343,000원343,500원343,000원343,500원1,273
cmunko2wv0u0o10ival3vcyyjstock-5m028260:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2ws0u0n10ivtlmxputu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:45:00raw343,250원343,500원343,000원343,000원636
cmunkhn6b0tz810ivvsv5f1j6stock-5m028260:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn680tz710ivq2gsgkuc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:40:00raw343,500원344,000원343,000원343,500원995
cmunkb8ko0ty210ivcgeegl9jstock-5m028260:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8kl0ty110ivr26ncyuy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:35:00raw343,500원344,000원343,000원344,000원1,460
cmunk4shm0tws10ivwd4bk3j3stock-5m028260:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4shi0twr10ivkjyfb7n21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:30:00raw343,500원344,000원342,500원343,500원2,019
cmunjyctm0tvk10ivrn5lhkxrstock-5m028260:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycti0tvj10iv878zhcm01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:25:00raw343,000원343,500원342,500원343,500원1,496
cmunjrx0f0tu810ivb0coz786stock-5m028260:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx0c0tu710ivf4cf5wvv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:20:00raw342,750원343,500원342,500원343,000원1,128
4,821건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬