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
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
cmukl582s0nf810ivdvdac8lgstock-5m028260:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl582o0nf710ivby8xusxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:35:00raw351,750원352,000원350,500원351,000원4,958
cmukkyrka0ne010ivcufdrgvrstock-5m028260:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrk60ndz10iv2gcppn7x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:30:00raw351,500원352,000원351,000원351,750원5,512
cmukksck00ncq10ivhtxnw8jestock-5m028260:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscjw0ncp10ivo8fu4q0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:25:00raw351,000원351,500원350,500원351,500원5,007
cmukklxcz0nb610ivt0osqyd6stock-5m028260:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:192026-09-28 10:30:19cmukklxcv0nb510ivzyij3upk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:20:00raw353,000원353,000원351,000원351,500원5,100
cmukkfh4z0na410ivnev2u8tkstock-5m028260:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh4v0na310ivdf1obnj21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:15:00raw353,000원354,000원352,500원353,000원3,587
cmukk91jf0n8u10ivdjui4oi1stock-5m028260:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91jc0n8t10ive5wauhzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:10:00raw353,500원354,000원353,000원353,500원3,225
cmukk91j70n8s10ivjj41c27ystock-5m028260:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91j30n8r10ivyqqosqd41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:05:00raw354,000원354,000원352,500원353,500원6,073
cmukjw7nh0n6a10ivz9m96qnestock-5m028260:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7nd0n6910ivjki12m9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 10:00:00raw353,500원355,000원353,500원354,000원3,262
cmukjpr0i0n5210ivyyhgwfkistock-5m028260:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr0e0n5110ivvly77nje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:55:00raw354,500원355,000원353,000원354,000원7,531
cmukjpr0a0n5010ivhztmtxacstock-5m028260:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpr060n4z10ivqw8tlvp91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:50:00raw354,000원355,000원353,000원354,500원5,381
cmukjcwd20n2i10ivd0ewy16sstock-5m028260:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwcy0n2h10iv0hq8hwng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:45:00raw353,500원355,000원353,500원353,500원7,103
cmukj6gxu0n1010ivh7108fcestock-5m028260:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gxl0n0z10iv2vvjiehw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:40:00raw354,500원355,000원353,500원354,000원3,843
cmukj00vx0mzu10iv4jkjqoz0stock-5m028260:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00vs0mzt10ivxuvf4rsg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:35:00raw356,000원357,000원353,500원354,500원12,511
cmukitlwy0mym10iv5sceobolstock-5m028260:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlwu0myl10ivhpgn5hfa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:30:00raw358,500원359,000원356,000원356,500원6,094
cmukin67c0mxe10ivh8fb6sbrstock-5m028260:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin6740mxd10ivy54edmtj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:25:00raw360,000원360,000원358,000원359,000원4,932
cmukigs400mw210iv2xezli58stock-5m028260:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs3w0mw110ivawdvswzh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:20:00raw359,500원361,000원359,000원360,000원6,094
cmukiabif0mus10ivcblaudx9stock-5m028260:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabib0mur10ivt15cx38l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:15:00raw358,500원360,000원357,500원359,500원3,877
cmuki3vx80mti10ivvpjodd2vstock-5m028260:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vwz0mth10ivg73hqqyr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:10:00raw359,500원359,500원357,500원358,000원2,494
cmuki3vwv0mtg10iv06zfljdustock-5m028260:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vwr0mtf10ivp5ffk0x91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:05:00raw355,500원359,500원355,000원359,000원5,001
cmul0oa5d0pju10ivz6esddz8stock028260:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa590pjt10ivxou8zrcu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-28 09:00:00raw366,500원366,500원344,000원345,500원379,092
cmukhr1lr0mqy10ivxhzmtsshstock-5m028260:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1ln0mqx10ivwdiojctp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-28 09:00:00raw366,500원366,500원354,500원355,750원18,276
cmudqhbgh0mo910ivblyoi1z1stock-5m028260:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbge0mo810iv475v0yi91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:30:00raw367,000원367,000원367,000원367,000원0
cmudqavl20mn110ivwe0jgmrxstock-5m028260:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavkz0mn010ivy6hx2rvy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:25:00raw367,000원367,000원367,000원367,000원0
cmudq4fu10mln10ivrbezv1m8stock-5m028260:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4ftx0mlm10ivqm604ppb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:20:00raw367,500원367,500원367,500원367,500원0
cmudpy0vc0mkf10ivuwjdqmqmstock-5m028260:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0v70mke10ivkm87tga61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:15:00raw367,000원367,500원366,000원367,500원4,612
cmudprl870mj710iv39pxzdzqstock-5m028260:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl840mj610ivx7z24htt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:10:00raw365,500원367,000원365,500원367,000원3,981
cmudpl5g50mhx10ivz6yxo3slstock-5m028260:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5g20mhw10ivnievman21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:05:00raw365,500원366,500원365,500원366,000원2,682
cmudpl5fy0mhv10ivwemwm6ccstock-5m028260:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5fu0mhu10ivlg9sqht51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 15:00:00raw365,500원366,500원365,000원365,500원3,436
cmudp8as10mff10ivtwe64iimstock-5m028260:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8art0mfe10ivk5o1fyk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:55:00raw365,500원366,500원365,500원365,750원3,015
cmudp1zlv0me310ivkvnz9lcnstock-5m028260:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zls0me210ivjva58du51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:50:00raw365,500원366,500원365,500원366,000원3,178
cmudp1zln0me110iv97ol6plustock-5m028260:20260923:14452026-09-23 14:45:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zlj0me010ive5hwsx8o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:45:00raw365,500원367,000원365,500원365,500원2,574
cmudop0dj0mbj10iv37scya3jstock-5m028260:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0dg0mbi10iv9jwsze101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:40:00raw365,500원366,000원365,000원365,500원2,072
cmudoikot0ma910ivk6708grostock-5m028260:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikop0ma810ivfie2hnin1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:35:00raw366,500원366,500원365,500원365,500원3,118
cmudoc57r0m8z10ivixbd98i3stock-5m028260:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc57n0m8y10ivvwbf8kvc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:30:00raw366,500원367,000원366,000원366,000원1,763
cmudo5pza0m7p10ivwwzi4xmnstock-5m028260:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pz70m7o10iv8rw0zofk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:25:00raw366,500원367,500원366,000원366,000원2,393
cmudnza920m6d10ivqmagwjr7stock-5m028260:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza8z0m6c10ivvityyate1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:20:00raw367,000원367,500원366,500원366,500원2,050
cmudnsunl0m5110ivmkkbwqqastock-5m028260:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsunh0m5010ivstelr3561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:15:00raw366,500원367,500원366,500원366,500원1,486
4,854건 중 2,001–2,050← 이전41 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬