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
cmum9ijvy0s1910ivkphnby8zstock-5m028260:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijvu0s1810iv5qast4zm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:45:00raw342,000원343,000원341,000원342,500원4,627
cmum9c7xh0s0110ivc8sipliustock-5m028260:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7xe0s0010ivhezfgrsb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:40:00raw342,500원343,000원341,000원342,000원3,665
cmum95oi10ryl10ivkmfkcy49stock-5m028260:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ohx0ryk10ivx8ztnbsv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:35:00raw341,000원342,500원340,500원342,000원5,219
cmum8z9i10rxb10ivf3yxvunystock-5m028260:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9hy0rxa10ivu0xk77q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:30:00raw341,500원342,000원340,500원341,500원3,817
cmum8su5l0rw110ivnw486czvstock-5m028260:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su5h0rw010ivpeec8duq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:25:00raw342,500원343,000원341,000원342,000원2,525
cmum8me3m0run10iv8nhsol1nstock-5m028260:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me3g0rum10iv00ihyglh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:20:00raw343,000원343,000원341,500원342,500원4,160
cmum8fz350rtj10ivksj4g9rostock-5m028260:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz320rti10ivxhns3go71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:15:00raw343,000원343,500원342,500원343,500원2,782
cmum89kwq0rsb10ivi3rv74mhstock-5m028260:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kwm0rsa10ivuqox5csb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:10:00raw342,500원343,500원342,000원343,500원2,504
cmum833oz0rr310iv7wbxgok4stock-5m028260:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833ov0rr210ivnpfnjq2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:05:00raw343,000원343,000원342,000원342,500원2,072
cmum7wr850rpt10ivxzk9fz63stock-5m028260:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr800rps10ivz0274jkn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 14:00:00raw343,000원344,000원342,000원342,500원3,087
cmum7q9070rof10ivye9i9bypstock-5m028260:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q9040roe10ivaofgmjvb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:55:00raw343,000원343,500원342,500원343,000원1,401
cmum7jvas0rn710ivck2srts2stock-5m028260:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jvap0rn610ivb0lq8pe61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:50:00raw343,500원344,000원343,000원343,000원1,670
cmum7dece0rlz10ivuj3fu2bwstock-5m028260:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7decb0rly10ivkbdzkvdz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:45:00raw343,500원344,000원343,000원344,000원1,343
cmum76ykf0rkl10ivgvs05f8mstock-5m028260:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76ykb0rkk10ivec7aih611
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:40:00raw343,500원345,000원343,500원343,500원3,694
cmum70j650rjb10iv3bwzeuyystock-5m028260:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j610rja10ivrzw3pje11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:35:00raw343,500원344,000원343,500원344,000원2,111
cmum6u3wk0rhz10ivhtfl9m0dstock-5m028260:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3wg0rhy10ivbl7601vc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:30:00raw343,500원344,000원343,500원343,500원1,315
cmum6nojw0rgt10iv6b8tqry8stock-5m028260:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nojs0rgs10ivulsdasr01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:25:00raw344,000원344,000원343,500원344,000원975
cmum6hanp0rfj10iv53ds5n5sstock-5m028260:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hanl0rfi10iv74m1tn6s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:20:00raw344,000원344,000원343,000원343,500원1,607
cmum6asov0re910iv6gx9olrfstock-5m028260:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asor0re810ivo7a7oqf11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:15:00raw342,500원344,000원342,500원344,000원2,741
cmum64hfm0rcz10iv7er09zd7stock-5m028260:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hfj0rcy10ivznp1k1uq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:10:00raw343,000원343,000원342,500원342,500원1,809
cmum5xxzw0rbn10iv2vsaap11stock-5m028260:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxzs0rbm10ivallwfu491
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:05:00raw343,000원343,000원342,500원343,000원724
cmum5rm1d0rah10ivh2nlx860stock-5m028260:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm190rag10ivudfqifhp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 13:00:00raw342,500원343,500원342,000원343,000원2,571
cmum5l3cz0r9710ivyu7ur944stock-5m028260:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3cv0r9610ivdkmnqlzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:55:00raw343,000원343,500원342,000원343,000원2,143
cmum5eo0w0r7r10ivyvcyj69cstock-5m028260:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo0t0r7q10iv1opk9ykj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:50:00raw344,000원344,500원343,000원343,500원999
cmum588xm0r6l10ivd9kizoz7stock-5m028260:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588xi0r6k10iv8wany8pp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:45:00raw345,000원345,500원344,000원344,500원1,321
cmum51u2o0r5910iv92afcruystock-5m028260:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u2k0r5810ivedtmyv2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:40:00raw345,000원345,500원344,500원345,500원2,235
cmum4vddi0r4110iv1u155jhbstock-5m028260:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vddf0r4010ivlh1w0sp71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:35:00raw344,000원345,000원344,000원345,000원1,665
cmum4p0dw0r2t10ivqsi6rp5cstock-5m028260:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0dr0r2s10ivvvp01keb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:30:00raw344,500원345,000원344,000원344,500원1,390
cmum4iijr0r1h10ivtxdra135stock-5m028260:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iijn0r1g10ivcz3ev6jg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:25:00raw345,000원345,500원344,500원345,000원2,042
cmum4c33x0r0910iv59svwsoastock-5m028260:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c33t0r0810ivtw3o4mjd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:20:00raw344,000원345,000원344,000원345,000원2,324
cmum45opn0qyx10iv7vel4r9dstock-5m028260:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45opj0qyw10iv2b0raenr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:15:00raw342,500원344,500원342,500원344,500원2,984
cmum3z7s00qxl10ivj3ten6c7stock-5m028260:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7rx0qxk10ivbv6gg5ck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:10:00raw343,000원343,500원342,500원343,000원1,376
cmum3ssfw0qwd10iv3yjtltqhstock-5m028260:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssfs0qwc10ivf1yfp2zw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:05:00raw343,500원343,500원343,000원343,500원1,109
cmum3mdu30qv510ivoisdgx25stock-5m028260:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdtz0qv410ivaaohty0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 12:00:00raw343,500원344,500원342,500원343,000원2,621
cmum3fx2g0qtv10ivm9p32xw2stock-5m028260:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx270qtu10iv4gf77h5u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:55:00raw343,000원344,000원342,000원344,000원1,749
cmum39j0a0qsl10iveyom2j21stock-5m028260:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39j010qsk10iveflj944s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:50:00raw343,500원343,500원342,000원342,500원1,629
cmum332ay0qr910ivh02mk6urstock-5m028260:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332au0qr810ivz6h0phae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:45:00raw343,000원343,500원342,500원343,500원822
cmum2wpv50qq110ivwkw4yemastock-5m028260:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpv10qq010ivmf668cdj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:40:00raw344,000원344,000원342,000원343,000원2,009
cmum2q8xy0qor10ivwvgncboystock-5m028260:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8xu0qoq10ivw13tbfg71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:35:00raw343,500원344,000원343,000원344,000원1,309
cmum2jsnt0qnh10ivhsmebajlstock-5m028260:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsnp0qng10ivfbbdnfje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:30:00raw344,000원344,500원343,500원344,000원1,679
cmum2dc8s0qm110ivu318ao3vstock-5m028260:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc8p0qm010ivimjh54rk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:25:00raw344,000원344,500원344,000원344,500원785
cmum2703q0qkt10iv33y7qcxfstock-5m028260:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:222026-09-29 11:30:22cmum2703k0qks10ivit2vn0sl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:20:00raw344,000원344,500원344,000원344,000원1,241
cmum20ik40qjn10iv7p31mhy5stock-5m028260:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ijz0qjm10iv6mijyi5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:15:00raw344,000원344,500원344,000원344,500원970
cmum1u2uj0qib10ivc2ws9lhmstock-5m028260:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2uf0qia10ivu3bl80qh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:10:00raw345,000원345,000원343,500원344,000원1,721
cmum1nofw0qgv10ivmmsb267wstock-5m028260:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nofs0qgu10ivova6ou9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:05:00raw345,000원345,000원343,000원345,000원2,624
cmum1h90d0qfr10iv3iun7145stock-5m028260:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h90a0qfq10iv22dfwahu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 11:00:00raw345,500원345,500원344,500원344,500원1,814
cmum1aref0qeh10ivhhd7sjztstock-5m028260:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1areb0qeg10ivmmfadpsf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:55:00raw346,000원346,500원345,000원345,500원1,413
cmum14cm60qd710ivhhxhdhjkstock-5m028260:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cm30qd610ivb198fubj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:50:00raw347,500원347,500원346,000원346,500원1,366
cmum0xwqy0qbx10ivhl6ebrfdstock-5m028260:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwqu0qbw10ivndnn5j0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:45:00raw347,500원348,000원345,500원346,500원2,862
cmum0ri500qan10ivbxidp752stock-5m028260:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri4v0qam10ivia9z9iyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:40:00raw345,500원347,500원345,500원347,000원5,050
4,821건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬