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
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
cmuc8pv1a0jde10iv0afp28u7stock-5m028260:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv160jdd10ivpf51j7of1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:25:00raw362,000원364,000원361,500원362,500원4,276
cmuc8jfc10jc610ivl2pwc83dstock-5m028260:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfbx0jc510ivic0egnxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:20:00raw362,500원363,500원362,000원362,000원3,689
cmuc8d0eu0jaw10ivphikdimvstock-5m028260:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0eq0jav10iv9mbianv61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:15:00raw363,500원364,000원362,000원362,500원3,578
cmuc86kmv0j9g10ivejlfkzaastock-5m028260:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kms0j9f10iv514x4wp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:10:00raw363,500원364,500원363,000원363,500원2,136
cmuc804xo0j8a10iv2h5dtl5pstock-5m028260:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804xk0j8910ivn62um1ln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:05:00raw363,500원364,500원363,500원364,000원2,177
cmuc7tpzf0j7010ivxunjt946stock-5m028260:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpzb0j6z10ivt47hnw0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:00:00raw364,500원364,500원363,500원364,000원2,205
cmuc7na9x0j5s10ivb4neoeivstock-5m028260:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7na9t0j5r10ivhm04w0jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:55:00raw363,500원365,000원363,000원364,000원4,090
cmuc7gwh00j4i10ivkrz2obj5stock-5m028260:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwgw0j4h10ivbjugct3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:50:00raw363,000원364,000원363,000원363,500원2,237
cmuc7ah3g0j3610ivq928sc97stock-5m028260:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah3c0j3510ivrydzw53i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:45:00raw364,500원365,000원363,000원363,000원2,941
cmuc7413y0j1y10ivfrnt7c5pstock-5m028260:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7413t0j1x10ivx2pq81fv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:40:00raw364,000원365,500원364,000원364,500원3,788
cmuc6xk3y0j0m10ivnyveuc93stock-5m028260:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk3u0j0l10ivixgui20x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:35:00raw363,500원365,000원363,000원364,500원2,341
cmuc6r7vn0ize10iv4c1uqrovstock-5m028260:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7vk0izd10ivmvedpeea1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:30:00raw364,500원365,500원363,000원363,000원2,699
cmuc6kpu50iy410ivboy0dpdistock-5m028260:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpu10iy310ivtxerd96o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:25:00raw364,500원366,000원364,000원364,500원3,746
cmuc6eduf0iwu10iv29klghitstock-5m028260:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6educ0iwt10ivndkecgz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:20:00raw363,000원365,000원363,000원364,500원2,651
cmuc67u0z0ivg10ivfc0kg1oastock-5m028260:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u0q0ivf10iv9s3ktntd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:15:00raw364,500원365,500원363,000원363,000원2,532
cmuc61f1g0iua10iv4ciokfrtstock-5m028260:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f1c0iu910iv0rxjvjp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:10:00raw365,000원366,500원364,500원364,500원2,992
cmuc5v2wm0it010ivj11v7qi1stock-5m028260:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2wh0isz10ivb2aljnco1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:05:00raw365,000원366,500원365,000원365,000원4,187
cmuc5ojnt0irm10ivj1biqhbistock-5m028260:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojno0irl10iv60y0276l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:00:00raw364,000원366,000원364,000원365,000원3,310
cmuc5i5610iqa10iv26jb0ww1stock-5m028260:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i55x0iq910iv1imfex3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:55:00raw364,000원365,500원363,500원364,000원2,477
cmuc5bpfg0ip410ivmo0mt1nkstock-5m028260:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpfc0ip310ivtruh14jx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:50:00raw363,500원365,500원363,500원364,000원2,748
cmuc5bpf70ip210iv8rioo25kstock-5m028260:20260922:12452026-09-22 12:45:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpf30ip110ivhsber8gd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:45:00raw363,000원364,500원363,000원363,500원1,066
cmuc4yxi70imk10ivyqdq6rzxstock-5m028260:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxi30imj10iv5yb1oh9f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:40:00raw364,000원364,500원363,000원363,000원1,678
cmuc4serm0ila10ivw7gyqoj3stock-5m028260:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seri0il910ivvsaudki71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:35:00raw364,000원364,500원364,000원364,000원1,083
cmuc4lzql0ijy10iv04hgp7xastock-5m028260:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzqh0ijx10iv5g6p4xwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:30:00raw362,500원364,500원362,500원364,000원1,844
cmuc4flp10iiq10iv0gq449aastock-5m028260:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flox0iip10ivs0hvsixc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:25:00raw362,000원363,000원362,000원362,500원979
cmuc497cg0ihg10ivqu86tmy4stock-5m028260:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497cd0ihf10ivumgbd65d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:20:00raw362,500원362,500원362,000원362,000원1,038
cmuc42okk0ig410iv3aae7vdjstock-5m028260:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42okg0ig310iv87h5qgn41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:15:00raw361,500원362,500원361,500원362,000원1,209
cmuc3w9g50ies10ivo8iwq10ystock-5m028260:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9g20ier10ivgvkqmaxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:10:00raw361,500원362,000원361,000원361,500원2,024
cmuc3ptpy0idk10ivx6qmdos8stock-5m028260:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptpu0idj10iv57cygrhd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:05:00raw361,500원362,000원361,000원361,500원2,131
cmuc3jdz90ica10ivfihvdvezstock-5m028260:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdz50ic910ivq8r1hbir1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:00:00raw362,000원363,000원361,000원361,500원5,392
cmuc3cy9i0ib210iv3cjzolbwstock-5m028260:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy9e0ib110ivrho3zydz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:55:00raw363,000원363,000원362,000원362,000원3,691
cmuc36jad0i9u10ivsxjdc2akstock-5m028260:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jaa0i9t10ivf5cc3x6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:50:00raw363,500원363,500원362,500원362,750원4,566
cmuc304ih0i8k10iv6hoy28n5stock-5m028260:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:19cmuc304id0i8j10iv9vxnr9zs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:45:00raw363,500원364,500원363,000원363,500원3,315
cmuc2tq1p0i7a10ivdoospol7stock-5m028260:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq1f0i7910ivro01ds191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:40:00raw362,500원364,000원362,500원364,000원1,963
cmuc2nak70i5y10ivm1s82bh5stock-5m028260:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nak30i5x10ivihoinfze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:35:00raw363,000원363,000원362,500원362,500원1,339
cmuc2gvab0i4q10iv6oqvbchwstock-5m028260:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gva70i4p10ivhlmhxz7g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:30:00raw363,000원363,500원362,500원362,750원2,313
cmuc2gva20i4o10iv2mkhuzc6stock-5m028260:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv9y0i4n10ivp05j3o6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:25:00raw364,000원364,000원363,000원363,500원1,715
cmuc240wm0i2610ivtqsld1jnstock-5m028260:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240wj0i2510ivibs2038x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:20:00raw363,500원364,000원363,500원363,500원1,594
cmuc1xljs0i0w10iv78iy46upstock-5m028260:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xljo0i0v10ivwmuuclsc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:15:00raw364,000원364,500원363,500원363,500원3,157
cmuc1r32h0hzm10ivlnqy6m6fstock-5m028260:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r32e0hzl10ivqrd1s3nr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:10:00raw365,000원365,500원364,000원364,000원2,196
4,887건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬