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
cmu3dw8h105zo10ivpairh0b5stock-5m028260:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8gx05zn10ivk6q4gmb51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:40:00raw352,250원352,500원351,000원352,500원3,181
cmu3dpv3505ye10ivfu3qa9ifstock-5m028260:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv3105yd10ivhtyfafgq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:35:00raw351,500원352,500원351,500원352,250원4,319
cmu3djdri05x610iv2ddbdhnastock-5m028260:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdre05x510iv8cgmgiax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:30:00raw349,000원352,500원349,000원352,000원7,770
cmu3dd13s05vw10iv1yf6oc5qstock-5m028260:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd13o05vv10iv4oww6plv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:25:00raw350,000원350,500원349,000원349,500원7,476
cmu3d6lzx05uo10ivyiw4hlwlstock-5m028260:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lzt05un10ivgqhxnld51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:20:00raw346,500원350,000원346,500원349,750원7,797
cmu3d05q005te10iveqkjorwtstock-5m028260:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05pw05td10ivraazdcrm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:15:00raw347,000원348,500원346,000원346,500원5,696
cmu3ctnne05s410ivvl1rqb5istock-5m028260:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnnb05s310iv4gtkapy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:10:00raw344,000원347,000원343,000원347,000원7,146
cmu3cn84p05qu10ivvphqfe4sstock-5m028260:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn84l05qt10ivd8oyt0wl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:05:00raw346,000원348,000원343,500원343,500원9,039
cmu3ve2pr08ie10ivtc5h4gdastock028260:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2pn08id10ivu71xfn4m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-16 09:00:00raw342,500원355,500원342,000원351,500원233,348
cmu3cgvbd05pi10iv3u9piu5xstock-5m028260:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvb905ph10ivbu5medgk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:00:00raw342,500원347,000원342,000원346,000원10,423
cmu2ayhoc05mz10ivzucdf96jstock-5m028260:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayho905my10ivmew5f7cb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:30:00raw346,000원346,000원346,000원346,000원0
cmu2as1zh05ln10ivabkimwnvstock-5m028260:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1ze05lm10ivlt31padn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:25:00raw346,000원346,000원346,000원346,000원0
cmu2aln1p05kd10ivy19xd3y1stock-5m028260:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln1m05kc10iv9lpzpewk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:20:00raw346,000원346,000원346,000원346,000원0
cmu2af7al05j310ivds7pfus4stock-5m028260:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af7ah05j210ivr8ydqlfd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:15:00raw345,000원345,500원345,000원345,000원3,208
cmu2a8rl405hv10iv4zi30h4nstock-5m028260:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rl005hu10ivnzhqbukv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:10:00raw346,000원346,500원345,000원345,000원6,837
cmu2a2cl105gj10iv8wd8we4istock-5m028260:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2ckx05gi10iv5dqi8bes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:05:00raw345,500원347,000원345,000원346,500원10,224
cmu29vynr05fb10ivyj9vq579stock-5m028260:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vynn05fa10ivhhajbgve1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:00:00raw345,500원346,000원345,500원345,500원3,065
cmu29ph5605dx10ivekqv4ye1stock-5m028260:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph5305dw10iv86h378p61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:55:00raw346,500원347,000원345,500원345,500원3,271
cmu29j27205cr10iv5c6800bcstock-5m028260:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j26x05cq10ivcshzawxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:50:00raw348,000원348,000원346,500원346,500원4,949
cmu29cnlp05bh10ivv51x15x0stock-5m028260:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnlm05bg10ivtudbfkma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:45:00raw348,000원348,500원347,500원348,000원1,362
cmu2966u605a310ivmpcy0tlgstock-5m028260:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966u205a210ivk1lrbnlh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:40:00raw347,000원349,000원347,000원348,500원3,892
cmu28zr0m058r10iv359yudyzstock-5m028260:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr0i058q10ivb2hx0iab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:35:00raw347,500원348,000원346,500원347,500원4,519
cmu28tcb0057l10ivw6r73cvbstock-5m028260:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcaw057k10iv0jofbbl11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:30:00raw346,500원348,000원346,500원347,500원2,998
cmu28mx7t056d10ivsh6wektqstock-5m028260:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx7p056c10iv50xdipuc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:25:00raw345,500원347,500원345,500원347,000원5,026
cmu28glg1055310ivw3m2afhqstock-5m028260:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glfy055210ivoxgcjzz71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:20:00raw346,500원346,500원345,500원345,500원1,208
cmu28a1ok053t10iv1ucyyeprstock-5m028260:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1og053s10ivk005j0931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:15:00raw346,000원347,500원345,500원346,000원10,180
cmu283m5l052j10ivtn39oa0xstock-5m028260:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m5h052i10ivifej58oe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:10:00raw348,000원348,000원346,000원346,000원6,497
cmu283m5d052h10ivsc8yrss1stock-5m028260:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m59052g10ivhvdm47dq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:05:00raw348,500원348,500원347,500원347,500원1,397
cmu27qzay04zv10iv4yy61cd9stock-5m028260:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzau04zu10iv77np1wzr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:00:00raw348,250원348,500원348,000원348,500원2,867
cmu27kblk04yn10ivi07dofmdstock-5m028260:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kblg04ym10ivkju94kb31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:55:00raw349,000원349,250원348,000원348,250원3,029
cmu27dwhi04xd10iv2awf2fokstock-5m028260:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwhe04xc10ivoi0fjpc31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:50:00raw350,000원350,500원349,000원349,250원1,268
cmu27dwh904xb10iv15tkq6llstock-5m028260:20260915:13452026-09-15 13:45:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwh504xa10iv5pud3coo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:45:00raw349,500원351,000원349,500원350,500원3,423
cmu27117g04uv10ivgzflr510stock-5m028260:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27117d04uu10iv03h1kl2v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:40:00raw349,000원350,500원348,500원350,000원3,053
cmu26ulq904tf10ivj3u6z3wbstock-5m028260:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulq604te10ivvnalk5m81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:35:00raw349,000원350,000원348,000원349,000원4,484
cmu26o6wz04s910ivccmz79cvstock-5m028260:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6wv04s810iv0e1rt5qc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:30:00raw349,000원350,000원348,500원349,500원2,420
cmu26hqtg04qx10iv6csj8ttlstock-5m028260:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqtc04qw10ivkt35ei1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:25:00raw349,000원349,500원348,000원348,500원3,996
cmu26bb9l04pp10iv9w4b6w90stock-5m028260:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb9h04po10ivfyfttvux1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:20:00raw349,000원350,500원349,000원349,500원4,022
cmu264vmw04od10ivznqmk211stock-5m028260:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vms04oc10ivntgltr1b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:15:00raw350,250원350,500원349,000원349,000원4,149
cmu25yikz04n510iv9qeqrhsjstock-5m028260:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yikv04n410ivplnd20ec1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:10:00raw351,000원351,500원350,000원350,500원2,507
cmu25s1lg04lv10ivykwdza3sstock-5m028260:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1lc04lu10ivwpifxdqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:05:00raw351,500원352,000원351,000원351,000원778
cmu25lmrl04kl10iv97gw8jqxstock-5m028260:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmri04kk10ivuwznkytw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:00:00raw350,750원352,000원350,500원351,500원1,382
cmu25f7d704jd10ivqhpdm95xstock-5m028260:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7d004jc10ivo45tjto61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:55:00raw351,500원352,000원350,500원351,000원2,393
cmu258qar04i110ivenq03hdgstock-5m028260:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qan04i010ivzhuij4u41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:50:00raw352,500원353,000원351,500원351,500원1,487
cmu252aka04gn10iv8mtnknlostock-5m028260:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ak604gm10iv6aajwkpl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:45:00raw352,500원353,000원352,500원353,000원480
cmu24vvm004fh10iv33emjq3fstock-5m028260:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvlw04fg10ivdnm81d8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:40:00raw352,500원353,500원352,500원352,500원1,536
cmu24pfwr04e710iv7ca07fl9stock-5m028260:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwm04e610ivmfm7mn3z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:35:00raw353,000원353,500원352,500원353,000원975
cmu24j09a04cx10ivgrjg72psstock-5m028260:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j09604cw10ivgw3c6eem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:30:00raw354,500원354,500원352,500원353,000원1,901
cmu24clar04bl10iv4kfqhth1stock-5m028260:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clan04bk10ivploqi49g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:25:00raw353,500원354,500원353,500원354,500원1,304
cmu24675p04af10ivodze6xmzstock-5m028260:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24675m04ae10ivvul3z11c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:20:00raw353,500원354,000원353,500원353,500원585
cmu23zps5049510ivw2a9cvg1stock-5m028260:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zps2049410ivj6fpubqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:15:00raw354,000원354,500원353,000원354,000원1,735
2,402건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬