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
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
cmudnsund0m4z10ivtem8hq1ostock-5m028260:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuna0m4y10ivn59qemf31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:10:00raw367,000원367,500원366,500원366,500원1,967
cmudnfzyi0m2n10iv7dqkudj3stock-5m028260:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzyf0m2m10iv0epk4f541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:05:00raw367,500원367,500원366,500원366,500원1,822
cmudn9k6e0m1b10ivzerihmgsstock-5m028260:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k6a0m1a10ivm7hrvio61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 14:00:00raw366,500원367,500원366,500원367,000원2,399
cmudn35760lzz10ivulxup7zmstock-5m028260:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35730lzy10ivp0mhwuv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:55:00raw367,000원367,500원366,500원366,500원2,009
cmudmwst90lyt10ivdxl44wcpstock-5m028260:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwst60lys10iva72hayu51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:50:00raw367,500원368,000원367,000원367,500원2,105
cmudmq9vj0lxh10ivo03tj8yxstock-5m028260:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9vf0lxg10ivtkei862q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:45:00raw367,000원368,000원367,000원368,000원2,668
cmudmjv870lw710ivn2t4w5atstock-5m028260:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv830lw610ivxxfg1lgx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:40:00raw367,250원367,500원366,500원367,000원2,583
cmudmdf470lux10ivfh48k6lqstock-5m028260:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf440luw10ivl1ey6ip01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:35:00raw367,500원368,500원367,000원367,000원2,116
cmudm706g0ltn10ivn5xsymx7stock-5m028260:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm706c0ltm10ivzdqjffio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:30:00raw367,500원368,500원367,500원367,500원2,339
cmudm0jxb0ls710ivvjljbj7rstock-5m028260:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jx80ls610iv2unodzj91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:25:00raw367,000원368,000원366,500원367,500원3,433
cmudlu4re0lr110ivjgx5fo6jstock-5m028260:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4ra0lr010iv0ltd6nmf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:20:00raw367,500원368,250원366,500원366,500원2,922
cmudlnoz20lpv10ivr13qb5dystock-5m028260:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoyy0lpu10ivpvwlpb7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:15:00raw368,000원368,500원367,500원367,500원2,126
cmudlh9cp0lol10iv852bbaopstock-5m028260:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9cl0lok10ivhbuue2a61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:10:00raw368,500원368,500원367,500원368,000원1,823
cmudlavt70lnb10ivw7x6dpbrstock-5m028260:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavt30lna10iv29bj3y191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:05:00raw368,000원368,500원367,000원368,500원3,007
cmudl4fa10llz10ivfmrqe4ajstock-5m028260:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f9x0lly10ivsurcecn71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 13:00:00raw368,000원368,000원367,000원367,500원1,711
cmudkxz4o0lkp10ivjlgvpl3fstock-5m028260:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz4k0lko10iv0bvpdj7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:55:00raw369,000원369,000원367,500원367,500원1,719
cmudkxz4g0lkn10ivt8aeho9istock-5m028260:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz4b0lkm10iv7tmsmkmx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:50:00raw368,000원369,000원368,000원369,000원1,320
cmudkxz460lkl10iv2bvnoqacstock-5m028260:20260923:12452026-09-23 12:45:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz430lkk10iv2ec443z41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:45:00raw369,500원370,000원368,000원368,000원2,564
cmudkeook0lgr10iv8asaqpl4stock-5m028260:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeooh0lgq10iv715vjgiy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:40:00raw369,500원370,000원368,500원369,500원1,337
cmudk89ha0lfl10iv3gd70kh6stock-5m028260:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89h60lfk10ivr3cbc8d31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:35:00raw369,000원369,500원368,500원369,500원1,329
cmudk1umf0le910iv534kq50hstock-5m028260:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1umb0le810ivm0yypz0k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:30:00raw368,500원369,000원368,500원369,000원1,088
cmudjve3t0ld110ivqeavour0stock-5m028260:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve3q0ld010ivo9tpl21f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:25:00raw369,000원369,500원368,000원368,500원1,884
cmudjoz2n0lbn10ivo2zgnnp3stock-5m028260:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz2k0lbm10ivmoyxxomk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:20:00raw368,000원369,000원367,500원369,000원1,328
cmudjijd10laj10iv4b6x6c4qstock-5m028260:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijcx0lai10iv5whsfjt21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:15:00raw367,000원368,500원366,500원367,500원1,772
cmudjc3os0l9910ivno4f5x8wstock-5m028260:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3on0l9810ivakhop2w91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:10:00raw367,000원367,000원366,000원367,000원1,477
cmudj5obs0l7x10ivt3727swtstock-5m028260:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5obp0l7w10ivxc4jk2vp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:05:00raw367,500원368,000원366,500원366,500원2,080
cmudiz9400l6n10ivf5xvxmwystock-5m028260:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz93w0l6m10ivyihhy18u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 12:00:00raw370,000원370,000원367,000원367,500원7,265
cmudisua20l5d10iv27qpozgkstock-5m028260:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu9z0l5c10ivnyhcthnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:55:00raw370,000원371,000원369,500원370,000원3,639
cmudime9f0l4310ivwjf5lz3jstock-5m028260:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime9b0l4210iv1bedxgk71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:50:00raw370,500원370,500원369,000원369,500원1,948
cmudifyjr0l2t10ivz2xgnqokstock-5m028260:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyjn0l2s10ivzjh8vx381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:45:00raw370,000원371,000원369,500원370,500원2,859
cmudi9iw00l1j10ivbt1gzdecstock-5m028260:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9ivw0l1i10iv59r6ul0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:40:00raw370,500원370,500원369,500원370,000원2,323
cmudi33450l0b10ivfj6l1sbjstock-5m028260:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33410l0a10ivrhwlpw2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:35:00raw369,500원371,000원369,500원370,000원3,435
cmudhwp380kyz10iv28jc3y9zstock-5m028260:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp340kyy10ivsqxdycjm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:30:00raw370,000원370,500원369,000원369,500원2,372
cmudhq8ga0kxr10ivv5n5vd74stock-5m028260:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8g60kxq10ivjtx4emj61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:25:00raw369,000원370,000원368,500원370,000원2,009
cmudhq8g10kxp10ivemzggf6qstock-5m028260:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8fx0kxo10ivfe97wckp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:20:00raw368,500원370,000원368,500원369,500원1,769
cmudhddsc0kv310ivqnjualcistock-5m028260:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhdds80kv210ive6s6bbt91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:15:00raw369,000원369,500원368,000원368,500원2,790
cmudh6y1t0ktx10iv5i538wfqstock-5m028260:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:182026-09-23 11:20:18cmudh6y1p0ktw10iv6w42a9ni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:10:00raw368,750원369,500원368,000원368,500원2,956
4,867건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬