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
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
cmuks43570ot010ivh1sfemz0stock-5m028260:20260928:13452026-09-28 13:45:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43530osz10ivaohuyqvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:45:00raw345,000원345,000원344,500원345,000원2,660
cmukrr3xl0oqi10ivtn5f7hdrstock-5m028260:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3xh0oqh10ivaf2inxqf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:40:00raw344,500원345,000원344,500원344,500원3,377
cmukrkp7l0op210ivxfc1e2uwstock-5m028260:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp7h0op110ivih0umj3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:35:00raw345,500원346,000원344,500원345,000원3,589
cmukre9x70onw10ivibek1waystock-5m028260:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9x30onv10ivr8kimgv21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:30:00raw346,500원346,500원345,500원346,000원3,516
cmukr7tg90omo10ivr0dzdcs2stock-5m028260:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tg50omn10ivq3pg7qsz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:25:00raw347,000원347,000원346,000원346,500원3,533
cmukr1e7v0ole10ivuus82q5lstock-5m028260:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e7r0old10iv286uodfb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:20:00raw345,500원347,000원345,500원346,750원3,289
cmukqv1kg0ok610ivkli3f8zmstock-5m028260:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1kc0ok510ivtlrpdu401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:15:00raw346,000원346,000원345,000원346,000원3,004
cmukqolhk0oiu10ivnw0xscy0stock-5m028260:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolhh0oit10iv28aqs65a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:10:00raw344,500원346,000원344,000원346,000원5,218
cmukqi39a0ohk10ivw57fr9bhstock-5m028260:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3960ohj10ivgk4zumym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:05:00raw344,500원344,500원344,000원344,500원2,157
cmukqbqmj0og810ivcdijfrojstock-5m028260:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqmf0og710ivckx0vjst1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 13:00:00raw344,500원345,000원344,000원344,000원2,016
cmukq58rb0of010ivjis8xzhystock-5m028260:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58r70oez10ivyujheeye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:55:00raw345,750원346,000원344,500원344,500원3,540
cmukpyxje0ods10ivaz36czt2stock-5m028260:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxja0odr10ivxrrg8rwe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:50:00raw345,750원346,000원345,000원345,750원2,226
cmukpseo00oci10ivvc2pz3kwstock-5m028260:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsenw0och10ivwph56b8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:45:00raw344,500원346,000원344,000원346,000원2,749
cmukplzj00ob410ivt9ju9n2ystock-5m028260:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplziw0ob310iv22jxv5y31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:40:00raw344,500원345,000원344,000원345,000원2,912
cmukpflj00o9y10ivw5adsjc4stock-5m028260:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfliw0o9x10ivyi7qexzk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:35:00raw344,500원345,000원344,000원344,500원3,688
cmukp94cn0o8m10ivh7umsgrpstock-5m028260:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94cj0o8l10ivnu8g76uf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:30:00raw345,000원345,000원344,500원344,500원1,949
cmukp2tz90o7e10ivttlu6rqpstock-5m028260:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tz60o7d10ivx2it5giw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:25:00raw345,000원345,500원344,500원345,000원2,983
cmukow9nn0o6010ivqlret1aostock-5m028260:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:20cmukow9nj0o5z10ivq7bggqym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:20:00raw344,750원345,500원344,500원345,000원3,173
cmukopwp50o4u10ivstlwqcz4stock-5m028260:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwp10o4t10ivkkdr37aw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:15:00raw345,000원345,500원344,500원345,000원1,605
cmukojfas0o3k10ivh7vhofiustock-5m028260:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojfao0o3j10ivjy5q8yo41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:10:00raw345,500원345,500원344,500원345,250원2,157
cmukocxqi0o2810ivxbthcqs3stock-5m028260:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxqf0o2710ivlc37uu591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:05:00raw345,500원346,000원345,000원345,000원826
cmuko6hx40o0w10ivcxnj4j1rstock-5m028260:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hx00o0v10ivvl82fk5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 12:00:00raw344,750원346,000원344,750원345,500원3,679
cmuko04cm0nzo10ivudmncvi2stock-5m028260:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04ch0nzn10iv5jksuh1s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:55:00raw345,000원345,500원344,500원344,750원1,662
cmukntnc40nyg10ivpqwvlzx8stock-5m028260:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnc00nyf10ivuu0g3qsu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:50:00raw345,000원345,500원344,500원344,750원1,580
cmuknn89v0nx410iv4n1qom6ystock-5m028260:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn89r0nx310ivu7ode26z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:45:00raw345,250원345,500원344,000원345,000원6,903
cmukngsmv0nvs10ivhnx9iywsstock-5m028260:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsms0nvr10ivhn8zde5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:40:00raw345,500원346,000원345,000원345,000원2,151
cmuknacv00nuk10ivo8vf44k2stock-5m028260:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknacuw0nuj10iv2gt5lf9i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:35:00raw345,500원346,000원345,000원345,000원3,566
cmukn3x5h0nt810ivtbebj9fistock-5m028260:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x5d0nt710ivfma3mkp11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:30:00raw346,000원346,000원345,500원346,000원1,661
cmukn3x580nt610iv3j918d8cstock-5m028260:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x540nt510iv4rs9clzu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:25:00raw345,500원346,500원345,500원346,500원3,632
cmukmr2oz0nqq10ivw3hpbw7bstock-5m028260:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ov0nqp10iv0z9hz1991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:20:00raw345,500원346,000원345,000원345,500원3,164
cmukmkn4e0npg10ivc6hw31nystock-5m028260:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn4a0npf10iv0bu7i2681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:15:00raw346,500원347,000원345,000원345,750원6,763
cmukme73h0no810ivi0n9vj4xstock-5m028260:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme73d0no710ivvatfbzpb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:10:00raw347,000원347,000원346,250원346,500원2,474
cmukm7shv0nms10ivsd4o2duxstock-5m028260:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7shr0nmr10ivwxffhggm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:05:00raw347,500원348,000원346,000원346,500원9,308
cmukm1ccb0nlk10ivykijh43vstock-5m028260:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cc70nlj10ivpcrp1y1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 11:00:00raw348,000원348,500원347,000원347,500원4,344
cmukm1cc20nli10ivj4v9uni2stock-5m028260:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cby0nlh10ivgpw6bdj01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:55:00raw348,000원348,500원348,000원348,000원1,496
cmuklokp90nj210ivwdqswqgestock-5m028260:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokp50nj110ivpyc3hblb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:50:00raw348,000원349,000원347,500원348,000원4,288
cmukli1x20nhs10iv1rdl6w5nstock-5m028260:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1wy0nhr10ivurcx6x321
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:45:00raw350,000원350,000원347,500원348,000원11,096
cmuklbu110ngi10ivsr6lbhmgstock-5m028260:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbu0x0ngh10iv1pnnz8ix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:40:00raw351,250원351,500원350,000원350,250원5,823
4,841건 중 1,951–2,000← 이전40 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬