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
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
cmuc1kph50hya10iv5ghj4adlstock-5m028260:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kph10hy910iv5z1u2j3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:05:00raw364,500원365,500원364,000원364,500원1,194
cmuc1e8gx0hx010ivc8r9h0vvstock-5m028260:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8gt0hwz10iv1f0u2ni71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:00:00raw365,000원365,500원364,000원364,000원2,732
cmuc17u6j0hvm10ive68paiibstock-5m028260:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u6f0hvl10ivxk3abry11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:55:00raw365,000원365,500원364,500원364,750원5,370
cmuc11dpu0huc10ivs88fe5ckstock-5m028260:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dpr0hub10ivk3vns2yo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:50:00raw364,500원366,000원364,500원365,000원3,295
cmuc0uxzu0ht410ivk2q0f9umstock-5m028260:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uxzp0ht310iv1o1l7jkb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:45:00raw365,000원366,000원364,500원365,000원2,306
cmuc0ojbg0hru10ivvpk15m33stock-5m028260:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojbc0hrt10ivw0m2cxia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:40:00raw364,500원365,500원364,500원365,000원2,186
cmuc0i3bt0hqk10ivn8nk50d5stock-5m028260:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3bp0hqj10iv4yrliife1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:35:00raw365,000원365,000원364,500원364,500원1,397
cmuc0bnkc0hpc10ivmj5gj6u3stock-5m028260:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnk80hpb10ivfgxozoif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:30:00raw365,500원366,000원365,000원365,500원4,748
cmuc058qu0ho410iv1vco7i86stock-5m028260:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058qq0ho310ivf158qy8k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:25:00raw366,250원367,000원365,500원365,750원2,663
cmubzyssd0hms10ivydpvi47pstock-5m028260:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyss90hmr10iv2645yurx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:20:00raw366,000원366,500원365,500원366,250원2,049
cmubzsd6w0hlk10iv3a0116clstock-5m028260:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd6s0hlj10ivsgln8qdv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:15:00raw366,000원367,000원365,500원365,500원3,631
cmubzlxgr0hka10ivv4hhf55ystock-5m028260:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxgn0hk910iviiua3itw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:10:00raw369,000원369,000원366,000원366,000원5,150
cmubzlxgi0hk810iv8ux0vz6astock-5m028260:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxgf0hk710ivwt83ylit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:05:00raw368,500원370,000원368,000원369,000원3,181
cmubz92s50hhq10ivj8lhgs7cstock-5m028260:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92s20hhp10ivl05nbbf51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:00:00raw369,500원369,500원368,500원368,500원3,308
cmubz2n3j0hge10ivacvcdzpustock-5m028260:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n3f0hgd10ivrgzg8tbw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:55:00raw370,500원370,500원368,500원369,500원2,812
cmubyw9d20hf410iv73yuhgz0stock-5m028260:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9cy0hf310ivxvgn5m041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:50:00raw369,500원371,000원368,500원370,500원4,095
cmubypsdl0hdw10iviylqk03vstock-5m028260:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsdh0hdv10ivz5oc7ick1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:45:00raw371,500원371,500원369,500원370,000원3,346
cmubyjdcl0hcm10ivnnzxc85vstock-5m028260:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdch0hcl10iv007cz0vs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:40:00raw371,500원373,000원371,000원371,000원3,549
cmubycwym0hbc10iv5hadbz7bstock-5m028260:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwyi0hbb10iv1h0w22y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:35:00raw371,000원372,500원369,500원372,000원4,993
cmuby6k1i0h9y10ivzm13vqjostock-5m028260:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k1d0h9x10iv5h1h30bj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:30:00raw371,500원372,000원370,500원371,000원4,627
cmuby02d40h8q10ivdpwlxs6lstock-5m028260:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02d00h8p10ivwh0lck2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:25:00raw371,500원373,000원371,000원371,500원5,610
cmubxtqwv0h7i10iv1208ptkvstock-5m028260:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqwr0h7h10ivxdt428he1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:20:00raw374,500원375,000원371,500원372,000원4,508
cmubxn7km0h6610ivuq3cdjvmstock-5m028260:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7kj0h6510iv1vvtbimn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:15:00raw373,000원375,500원372,500원375,000원9,270
cmubxgwlp0h4y10ivnethz9slstock-5m028260:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwll0h4x10ivl4cprwy11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:10:00raw375,000원376,000원372,500원373,000원8,967
cmubxaegx0h3o10ivs9f067dmstock-5m028260:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaegt0h3n10iv0485p1yx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:05:00raw377,000원377,500원373,500원374,500원6,851
cmucg164d0jvc10ivnfdcnsb1stock028260:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg16480jvb10iv65k2vpcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-22 09:00:00raw382,500원385,500원361,000원364,500원262,253
cmubx41ip0h2e10ivct23pif8stock-5m028260:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41il0h2d10ivuehec8ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:00:00raw382,500원385,500원377,000원377,500원12,625
cmuavllmy0gzt10ivwsmq59e8stock-5m028260:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllmv0gzs10iv1kivmr891
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:30:00raw368,500원368,500원368,500원368,500원0
cmuavf5y90gyh10ivk7dzgpohstock-5m028260:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5y60gyg10iv45uraqtp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:25:00raw368,500원368,500원368,500원368,500원0
cmuav8qz50gx910iv0oebucf6stock-5m028260:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qz20gx810iv8siwnml01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:20:00raw368,500원368,500원368,500원368,500원0
cmuav2bak0gvx10ivb8ybs84cstock-5m028260:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2bah0gvw10ivpmzd53b31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:15:00raw368,000원368,500원367,500원368,000원3,328
cmuauvvl90gul10ivgguea8a1stock-5m028260:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvl20guk10ivftz5hisc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:10:00raw367,500원368,500원366,500원368,000원3,284
cmuaupgx80gtf10iv0wjnh1gtstock-5m028260:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgx40gte10ivgg7sl7ze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:05:00raw367,000원368,500원366,500원367,500원6,281
cmuauj0wo0gs310ivogv81vmpstock-5m028260:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0wk0gs210ivarzs8afr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:00:00raw367,500원368,500원367,000원367,000원6,914
cmuaucl7h0gqx10ivckpvo1grstock-5m028260:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl7d0gqw10ivoqh292521
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:55:00raw368,500원368,500원367,000원367,500원5,675
cmuau687t0gpf10ivqfedxn6bstock-5m028260:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:212026-09-21 15:00:21cmuau687p0gpe10ivh53b8uif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:50:00raw367,500원368,500원367,000원368,000원4,641
cmuatzqhw0gob10ivk31qditzstock-5m028260:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqhs0goa10ivma8akljb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:45:00raw365,500원367,500원365,500원367,500원6,112
4,900건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬