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
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
cmudh0jnk0ksn10ivc8v5qxeystock-5m028260:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jng0ksm10iv3qogrkmp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:05:00raw370,000원370,500원368,500원368,500원3,842
cmudgu4cs0krd10ivln5d0c8hstock-5m028260:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4co0krc10ivsrsi77jk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 11:00:00raw370,000원370,500원369,000원370,000원2,791
cmudgnno20kpz10ivzkzhabiystock-5m028260:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnny0kpy10iva4t1l8i11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:55:00raw369,000원370,500원368,500원370,000원2,564
cmudgh8lw0kod10ivzic60jhtstock-5m028260:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ls0koc10ivo74mfq751
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:50:00raw368,500원369,750원368,250원369,000원3,390
cmudgh8ln0kob10ivd1e3d5xlstock-5m028260:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8lj0koa10ivnf3vu6e01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:45:00raw369,000원370,500원368,500원369,000원2,996
cmudg4db70km710ivx3pkja5ostock-5m028260:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4db30km610iv5amban6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:40:00raw370,000원370,500원368,500원369,000원4,587
cmudfxxnz0kkz10ivm872ep6nstock-5m028260:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxnv0kky10ivuwflbnzh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:35:00raw371,000원371,500원369,500원370,000원5,066
cmudfrhse0kjp10ivp1do2hqistock-5m028260:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhsa0kjo10ivj3sfhgwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:30:00raw373,000원373,000원371,000원371,500원3,754
cmudfl2v80kid10ivnvszy14nstock-5m028260:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2v50kic10ivwm50jfcp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:25:00raw374,000원374,000원372,500원373,000원3,035
cmudfen3t0kh110iveuqnna34stock-5m028260:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen3q0kh010ivdmc64hs61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:20:00raw374,000원375,000원373,500원374,000원3,655
cmudf87fe0kft10ivkgfbhaexstock-5m028260:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87fa0kfs10iv3rptazgv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:15:00raw373,000원374,500원372,500원374,250원1,862
cmudf1sfh0kel10iv8p58s6tastock-5m028260:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sfe0kek10iv5j5yfaut1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:10:00raw372,500원374,500원372,000원373,000원5,339
cmudevcq30kdb10ivdo4ql2zystock-5m028260:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcpz0kda10iv17h29sq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:05:00raw373,000원374,000원372,000원373,000원3,965
cmudeox1r0kc110ivolwqf9ylstock-5m028260:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeox1m0kc010iv72qil9281
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 10:00:00raw372,500원373,500원372,000원372,500원2,856
cmudeiigs0kar10iv4ay6cj1qstock-5m028260:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiigm0kaq10ivsu20ell21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:55:00raw371,500원373,000원371,000원372,500원4,780
cmudec3xk0k9f10ivzq3hj7w7stock-5m028260:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3xf0k9e10iv2a94zj181
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:50:00raw371,500원373,500원371,500원372,000원3,915
cmude5mpf0k8710ivk2uyf30sstock-5m028260:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mpb0k8610iv0h4eqgb41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:45:00raw374,500원374,500원372,000원372,000원4,342
cmuddz7o10k6t10ivvdphs4clstock-5m028260:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7nx0k6s10ivw35ii1lm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:40:00raw375,500원376,000원374,000원374,000원3,710
cmuddsrxc0k5j10ivvex0w1nhstock-5m028260:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrx80k5i10iv8vpgfl6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:35:00raw375,500원376,500원374,500원375,000원5,057
cmuddmcae0k4b10ivc1m6pwagstock-5m028260:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmcaa0k4a10ivo8qwp4zl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:30:00raw374,000원377,500원374,000원375,500원7,846
cmuddfzgc0k3310ivkwa1zhivstock-5m028260:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzg80k3210ivum4bnpk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:25:00raw374,500원375,500원373,500원374,000원5,235
cmudd9l4a0k1t10iv1zxf2fdmstock-5m028260:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l460k1s10ivk4hgrwzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:20:00raw375,000원375,500원373,000원374,500원4,492
cmudd31ve0k0h10iv96hmqwurstock-5m028260:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31vb0k0g10ivygmm6na91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:15:00raw375,000원375,500원373,000원375,000원6,314
cmudcwocb0jz710ivpi1jgw87stock-5m028260:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoc70jz610ivoq9fl1ys1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:10:00raw375,500원376,500원374,000원375,000원5,940
cmudcq75o0jxz10ivvo2opj3fstock-5m028260:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq75j0jxy10ivwq8revju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:05:00raw376,500원377,500원373,500원375,000원6,183
cmudvh15e0mph10ivuiwkomfistock028260:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh15a0mpg10iv9yyr5gyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-23 09:00:00raw374,000원379,500원365,000원366,500원272,624
cmudcjsop0jwl10ivomzbpqlwstock-5m028260:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsok0jwk10ivy202e1x61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-23 09:00:00raw374,000원379,500원373,000원376,500원17,219
cmucb1gfu0ju010ivtnkv0zacstock-5m028260:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gfr0jtz10ivtfykkr271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:30:00raw367,000원367,000원367,000원367,000원0
cmucav0o60jss10ivtifl8sbestock-5m028260:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0o10jsr10ivsiebejp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:25:00raw367,000원367,000원367,000원367,000원0
cmucaolps0jrc10iv9gcq37a4stock-5m028260:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolpp0jrb10ivqfipwq541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:20:00raw367,000원367,000원367,000원367,000원0
cmucai6070jq610ivs4jh8mdestock-5m028260:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai6040jq510ivgcpqblln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:15:00raw366,000원367,000원366,000원367,000원2,513
cmucabqqo0jos10iv71zdq6u8stock-5m028260:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqqk0jor10ivpod3iale1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:10:00raw365,000원366,500원365,000원365,000원2,589
cmuca5bco0jnk10ivmaj1d6cjstock-5m028260:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bck0jnj10ivrnk8bwnf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:05:00raw365,000원366,500원364,500원365,000원3,941
cmuc9yvl40jmc10iveum8kmtrstock-5m028260:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvl00jmb10ivbeg07sz71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:00:00raw366,500원367,500원365,000원365,000원2,273
cmuc9sfy40jl010iv0raronpcstock-5m028260:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfy00jkz10ivhas8d2z01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:55:00raw367,000원368,000원366,500원366,500원3,771
cmuc9m0470jju10ivmsnc0vaqstock-5m028260:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0430jjt10iveu653ygs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:50:00raw365,500원367,500원365,500원367,000원4,550
cmuc9fmdl0jik10ivaxpqiq7nstock-5m028260:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmdh0jij10iv90vv83es1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:45:00raw364,000원366,000원364,000원365,500원3,898
cmuc995i60jha10ivn7cf2mjqstock-5m028260:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995i20jh910ivv7s592j01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:40:00raw363,500원364,500원363,000원364,500원3,864
cmuc92pv80jfy10ive5nq7irrstock-5m028260:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pv00jfx10ivrh49d3qo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:35:00raw364,000원364,000원363,500원363,500원1,717
cmuc8warq0jek10ivmjpj9qpfstock-5m028260:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8warm0jej10ivlxui1hju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:30:00raw362,500원364,500원362,000원364,000원2,622
4,877건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬