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
cmunjliq10tt210ivhoyon7pistock-5m028260:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlipx0tt110ivmirgm0rl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:15:00raw343,000원343,500원342,500원343,000원1,684
cmunjf4u50trs10ivbeggcgjistock-5m028260:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4u10trr10ivbzvndvbx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:10:00raw343,500원343,500원342,500원343,000원1,948
cmunjf4tw0trq10iv8ak9w1anstock-5m028260:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4ts0trp10ivj1q7tkpe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:05:00raw343,500원343,500원343,000원343,000원918
cmunj27nc0tp610iv7syw4rw0stock-5m028260:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27n80tp510iva7b8xkae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 12:00:00raw343,500원344,000원343,000원343,500원1,286
cmunivt2r0tnw10ivpllwcjbqstock-5m028260:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt2n0tnv10ivzgp9so4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:55:00raw344,500원344,500원342,500원343,500원1,894
cmunipcai0tmk10iv9cqcoau8stock-5m028260:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipcac0tmj10ivejc56ynh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:50:00raw345,000원345,000원344,000원344,000원1,612
cmuniiy7x0tlc10ivzyflzoh9stock-5m028260:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy7s0tlb10ivmrmqkq4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:45:00raw343,500원345,500원343,500원345,500원1,830
cmunicimp0tk210ivh6sneq8ystock-5m028260:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicimk0tk110ivv6pfavp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:40:00raw344,500원344,500원342,500원344,000원3,017
cmuni62r70tio10ivgioc8o7hstock-5m028260:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62r30tin10ivurfvkieh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:35:00raw344,000원344,500원343,000원344,500원2,850
cmunhzmtn0thk10ivd7413mogstock-5m028260:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmtj0thj10iv9prgg4c91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:30:00raw345,500원346,000원344,000원344,500원1,569
cmunht7940tg810ivomso3e53stock-5m028260:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7900tg710iv2bt7die71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:25:00raw345,500원346,000원345,500원345,500원540
cmunhmrdn0tew10iv1liw25mpstock-5m028260:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrdj0tev10ivuehzd6g61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:20:00raw346,500원347,000원345,000원346,000원2,042
cmunhgfdj0tdq10ivapewzkjzstock-5m028260:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfdf0tdp10ivjve57qs11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:15:00raw345,500원347,000원344,500원346,500원2,875
cmunh9z1e0tcg10ivp1gyyelrstock-5m028260:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z1a0tcf10ivu2vxpsvc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:10:00raw346,000원346,500원345,000원345,500원3,267
cmunh3i490tb410iv5qk4mbhbstock-5m028260:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i440tb310iv4x78u9vp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:05:00raw347,500원348,000원346,000원346,000원2,820
cmunh3i3x0tb210ivyxjhr3icstock-5m028260:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i3s0tb110ivotkggrvg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 11:00:00raw346,500원348,000원346,500원347,500원1,994
cmungqpw50t8m10ivmmcp0el3stock-5m028260:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpw00t8l10ivkjddgf7c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:55:00raw348,000원348,500원346,500원347,500원2,202
cmungk6ll0t7c10ivwcczn6ulstock-5m028260:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6lh0t7b10iv5c5z4qw81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:50:00raw348,250원348,500원347,000원348,500원1,764
cmungk6lc0t7a10ivjxadhinestock-5m028260:20260930:10452026-09-30 10:45:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6l90t7910ivc1muja641
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:45:00raw347,500원349,000원347,000원348,000원3,471
cmung7cz70t4o10ivu17x4t8jstock-5m028260:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cz30t4n10ivovunjbpk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:40:00raw347,000원348,000원346,500원347,000원1,493
cmung0whp0t3e10iv4pdf1hofstock-5m028260:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0whl0t3d10ivyjqvfdt81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:35:00raw347,500원347,500원346,000원347,500원2,659
cmunfugsw0t2410ivsqm8eqo2stock-5m028260:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugss0t2310iv7qe3qqbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:30:00raw348,500원349,000원347,000원347,500원2,605
cmunfo3pj0t0w10ivpk00pz3ostock-5m028260:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3pc0t0v10iv8u6brl1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:25:00raw349,500원350,000원348,500원349,000원1,367
cmunfhr5r0szo10ivca0fbbt2stock-5m028260:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr5n0szn10ivjndrd4nk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:20:00raw348,000원350,000원348,000원350,000원1,887
cmunfb69v0sya10ivr8taeszwstock-5m028260:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb69r0sy910ivv5q2qazb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:15:00raw349,500원349,500원348,000원348,500원1,053
cmunf4rv60sx410ivhac6ev80stock-5m028260:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rv20sx310ivin7qegmx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:10:00raw350,500원351,000원348,500원349,500원1,706
cmuneyf710svu10iv6zel6jiostock-5m028260:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf6x0svt10iv45r1l61a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:05:00raw351,000원351,000원349,500원350,500원2,101
cmunerzdu0sui10iv5vrvwapostock-5m028260:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzdl0suh10iv2j6gzeoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 10:00:00raw350,000원351,000원350,000원350,500원1,230
cmunelit60sta10iv4kjkgexsstock-5m028260:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:212026-09-30 10:05:21cmunelit20st910ivbok4rsqb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:55:00raw348,500원350,250원348,000원350,000원1,699
cmunef2710ss010ivge054o99stock-5m028260:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef26y0srz10ivw1xfosqj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:50:00raw348,500원349,000원347,500원348,500원1,076
cmune8lwr0sqo10ivrgph6l3ostock-5m028260:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lwo0sqn10iveg3vgvqq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:45:00raw350,500원350,500원348,000원349,000원3,914
cmune271j0spc10ivyz0vgxr4stock-5m028260:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune271f0spb10ivgyyzq6xu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:40:00raw350,000원351,500원350,000원350,500원1,984
cmundvv4l0so410ivlanm0mifstock-5m028260:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv4h0so310ivai3o8p0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:35:00raw352,000원352,000원349,500원350,500원3,655
cmundpb6m0smu10ivr64ljk60stock-5m028260:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb6i0smt10ivu1kqyb3r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:30:00raw351,500원352,500원350,500원352,500원2,195
cmundiv5m0slk10iv05fq5haystock-5m028260:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv5c0slj10ivy2zuqmd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:25:00raw350,000원351,500원349,500원351,500원3,728
cmundckd70skc10ivi9tb1l18stock-5m028260:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckd30skb10ivi6v061wb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:20:00raw350,000원351,000원348,500원350,500원2,047
cmund60l50sj010iv1eecj4k5stock-5m028260:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60l20siz10ivq8d3yrtk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:15:00raw351,000원352,500원349,000원349,500원2,920
cmunczn6t0shs10iv40mhiw23stock-5m028260:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn6p0shr10iv8bblxfbu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:10:00raw353,000원353,000원350,000원350,500원3,489
cmunct7j40sge10ivkbt87yg1stock-5m028260:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7j10sgd10ivg32ppzu61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:05:00raw349,500원353,500원349,500원353,000원9,982
cmunvjzvu0v8610iv6s30x3wqstock028260:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzvp0v8510ivxwui6n8n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-30 09:00:00raw348,000원353,500원340,000원342,000원255,769
cmuncmt4a0sf610ivdfdnrzfastock-5m028260:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt460sf510iveikxyd271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-30 09:00:00raw348,000원351,500원348,000원350,000원8,791
cmumb4f7q0scn10ivfrp9qujostock-5m028260:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f7n0scm10ivvcvz2ov11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:30:00raw343,500원343,500원343,500원343,500원0
cmumaxzij0sb910iv3pik6rrystock-5m028260:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzig0sb810iv3ci2kpaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:25:00raw343,500원343,500원343,500원343,500원0
cmumaxzic0sb710ivcjosnxe0stock-5m028260:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzi80sb610iv6f0rxs7h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:20:00raw343,500원343,500원343,500원343,500원0
cmumal4q40s8x10ivt8p7fs95stock-5m028260:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4q00s8w10ivwwbw0bv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:15:00raw343,500원344,500원343,500원344,000원4,310
cmumaeoyc0s7l10ivvqchwwaistock-5m028260:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoy80s7k10ivxjic1ift1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:10:00raw344,000원345,000원343,000원343,500원8,485
cmuma89go0s6f10ivspwo5uwastock-5m028260:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89gk0s6e10ivzadxufbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:05:00raw343,500원344,500원342,500원344,000원6,268
cmuma1vz70s5510ivf84dqznzstock-5m028260:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vz30s5410ivbn1qs16u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:00:00raw343,000원344,000원343,000원343,500원5,267
cmum9vfky0s3t10iv84l0rmtwstock-5m028260:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfkt0s3s10ivewaf63pd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:55:00raw343,000원343,500원343,000원343,000원2,147
cmum9oz1b0s2j10ivm6349n5wstock-5m028260:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz170s2i10ivmzp6mpp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:50:00raw342,000원343,500원342,000원343,000원3,544
4,821건 중 1,801–1,850← 이전37 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬