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
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
cmum0l48e0q9f10ivdkidevhdstock-5m028260:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l48a0q9e10iv7kyik1jj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:35:00raw344,500원346,000원344,000원345,500원4,558
cmum0eo0k0q8510ivc2crsj5qstock-5m028260:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0eo0g0q8410ivkjv2hm3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:30:00raw344,000원345,000원344,000원344,500원1,728
cmum087gy0q6v10iv0wjmnp7lstock-5m028260:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087gu0q6u10ivfs7419hk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:25:00raw343,000원344,500원343,000원344,500원1,896
cmum01r2t0q5l10ivw8rihxf2stock-5m028260:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r2p0q5k10iv5bcjqlnc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:20:00raw342,000원343,500원341,000원343,000원2,919
cmulzvedn0q4b10ivodhph5k2stock-5m028260:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvedj0q4a10ivqgbqv4kq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:15:00raw342,500원342,500원341,000원341,500원3,477
cmulzox5x0q2v10ivzetylmhhstock-5m028260:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox5t0q2u10ivqz8gsfaa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:10:00raw342,500원343,000원341,500원342,500원3,120
cmulzih1l0q1p10ivf4fcy654stock-5m028260:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih1i0q1o10ivjjpeotpp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:05:00raw343,500원343,500원342,500원342,500원2,174
cmulzc2fs0q0b10iv9vgbtq9kstock-5m028260:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2fo0q0a10ivwrj5ctru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 10:00:00raw343,500원344,500원343,000원343,500원4,084
cmulz5ltf0pz310ivz61xa4d1stock-5m028260:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:18cmulz5ltb0pz210ivn1pidl4u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:55:00raw343,500원344,000원343,000원343,000원2,319
cmulyz8n60pxv10ivbmpp5rt4stock-5m028260:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8n00pxu10ivhut8h72q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:50:00raw344,500원344,500원343,000원343,500원2,862
cmulystpj0pwn10ivjwc0e3aystock-5m028260:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystpf0pwm10ivbfceyo1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:45:00raw347,000원347,000원343,500원344,500원3,725
cmulymd6c0pvd10ivsw2k8n81stock-5m028260:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd680pvc10iv2cdb66ol1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:40:00raw348,000원348,000원346,500원346,500원3,168
cmulyfz250pu310ivbkp7ygaystock-5m028260:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz220pu210ivmvznwyxe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:35:00raw347,500원348,000원346,000원348,000원4,078
cmuly9jx90psr10ivlr5lr5agstock-5m028260:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jx50psq10iva22aw8g11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:30:00raw348,000원348,500원346,500원347,000원2,041
cmuly314u0prh10iv6riliazhstock-5m028260:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly314q0prg10iv1qseid7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:25:00raw345,500원348,500원345,500원348,000원2,630
cmulxwo6x0pq910ivu6nz8z59stock-5m028260:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo6t0pq810ivc522guqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:20:00raw348,500원349,000원345,500원345,500원3,183
cmulxq67s0poz10ivhtwr1gjqstock-5m028260:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq67o0poy10iv1iwy7fb81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:15:00raw347,500원349,000원347,000원348,500원6,063
cmulxjqnl0pnp10iv6u8lo3vistock-5m028260:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqnh0pno10iv9rvrydu91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:10:00raw346,500원348,000원345,500원347,500원5,286
cmulxdfj20pmf10ivwsbdmlefstock-5m028260:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfix0pme10ivbpz2p5gg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:05:00raw343,000원346,500원341,500원346,000원7,244
cmulx6vbu0pl310ivl24in0q8stock-5m028260:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vbn0pl210iv962z2igm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 09:00:00raw343,500원344,500원340,500원343,500원10,052
cmumg44yu0sdv10ivacyp4bkkstock028260:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44yq0sdu10ivahot03u71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-29 09:00:00raw343,500원349,000원340,500원347,000원267,219
cmukvokbh0pim10ivnt0uqzgsstock-5m028260:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokbd0pil10ivnmaev8j71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:30:00raw346,000원346,000원346,000원346,000원0
cmukvi4lu0phc10ivlindo2i2stock-5m028260:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4lr0phb10ivffruhequ1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:25:00raw346,000원346,000원346,000원346,000원0
cmukvbpmi0pg010ivinuczfr2stock-5m028260:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpme0pfz10ivozall7fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:20:00raw346,000원346,000원346,000원346,000원0
cmukv59x80peq10iv9t98tdpastock-5m028260:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59x40pep10ivac46eaeq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:15:00raw346,000원347,000원346,000원346,000원3,914
cmukuyu880pdk10ivmwln9jt9stock-5m028260:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu840pdj10iv2w7410yn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:10:00raw346,000원346,500원346,000원346,000원3,126
cmukusf940pca10iv1hqgia31stock-5m028260:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf900pc910ivixx7vsxg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:05:00raw345,500원346,500원345,000원346,000원6,707
cmukum1100pb010ivzc8gow16stock-5m028260:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum10w0paz10ivuy399z3v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 15:00:00raw345,750원346,000원345,000원345,500원3,045
cmukufjtx0p9m10ivt3ce8t6mstock-5m028260:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjtt0p9l10iv1jbuu5fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:55:00raw344,500원346,500원344,500원345,500원7,709
cmuku98e80p8g10ivoiz0plk7stock-5m028260:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98e50p8f10ivnvmx8k1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:50:00raw344,500원345,000원344,000원344,500원3,353
cmuku2pnk0p7610ivldn1bgwhstock-5m028260:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2png0p7510iv9h9dqxhf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:45:00raw345,000원345,500원344,000원345,000원6,249
cmuktwccm0p5w10ivz5qokylzstock-5m028260:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcci0p5v10ivoa84ndwd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:40:00raw345,500원346,000원344,500원345,500원4,056
cmuktpugg0p4i10ivp5bgpm1zstock-5m028260:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpugc0p4h10ivmsqoswit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:35:00raw345,500원346,500원345,000원345,000원3,467
cmuktjeqa0p3610ivt4hcyo57stock-5m028260:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeq60p3510ivgxlpfzy61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:30:00raw345,500원346,500원345,000원345,500원3,221
cmuktcyzh0p2010ivqa4gf59lstock-5m028260:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyzd0p1z10iv0jp02uib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:25:00raw345,000원346,500원344,500원346,000원8,016
cmukt6lxq0p0q10ivep7pmzqostock-5m028260:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lxm0p0p10ivxq0a3mog1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:20:00raw345,500원345,500원344,500원344,500원4,153
cmukt05az0ozg10ivu8dgjnj3stock-5m028260:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt05au0ozf10iv8impybcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:15:00raw345,500원346,500원345,000원345,500원4,680
cmukstovg0oy610ivzt0u5oonstock-5m028260:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstovc0oy510iv7k2wt21e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:10:00raw346,000원346,500원345,500원345,750원3,471
cmuksn8vd0owy10iv15m5vpvastock-5m028260:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8v90owx10ivca8qsxr41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:05:00raw346,000원346,500원345,250원346,000원3,513
cmuksgwgh0ovo10ivbtssth3dstock-5m028260:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwgd0ovn10ivbktqfksi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 14:00:00raw344,000원346,000원344,000원346,000원5,988
cmuksagsw0oue10ivk7keerzgstock-5m028260:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagsn0oud10ivgu3wgi4l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:55:00raw344,000원345,000원344,000원344,000원7,129
cmuks435f0ot210ivl19mq7o1stock-5m028260:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks435b0ot110ivvyfqz78o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:50:00raw344,500원345,000원344,000원344,500원6,128
4,829건 중 1,901–1,950← 이전39 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬