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
cmuattbpz0gn110iv9ap8vkjzstock-5m028260:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbpv0gn010iv7vbmmehb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:40:00raw366,500원367,000원365,500원366,000원2,933
cmuatmw4x0glr10ivy5ugbb8istock-5m028260:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw4o0glq10ivywfb6pzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:35:00raw366,500원366,500원365,500원366,500원2,738
cmuatmw4c0glp10iv58ijfec6stock-5m028260:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw440glo10ivup9vthhk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:30:00raw365,000원366,500원364,500원366,500원3,398
cmuata0cl0gj710ivknw2aiz5stock-5m028260:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0ch0gj610ivabfh4eas1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:25:00raw364,500원365,500원364,000원365,500원2,563
cmuat3mbg0ghv10ivzobzzll2stock-5m028260:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3mbc0ghu10iv5lggstd91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:20:00raw365,000원365,500원364,500원364,500원2,621
cmuasx5x70ggn10ivjvpj5icgstock-5m028260:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5x30ggm10iv5i9msilg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:15:00raw365,500원366,000원364,500원365,000원4,382
cmuasqrkl0gff10ivmo58zpyystock-5m028260:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrkh0gfe10iv7m99564q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:10:00raw366,000원366,000원365,000원365,500원2,423
cmuaskaca0ge310ivcdtu6v5zstock-5m028260:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskac70ge210ivjb043mk51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:05:00raw366,000원366,500원365,500원365,500원2,996
cmuaskac20ge110ivwnipuzqqstock-5m028260:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskabx0ge010iv3fn4ig141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:00:00raw366,500원367,000원365,500원366,500원2,818
cmuaskabt0gdz10iva6hi5vwhstock-5m028260:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskabp0gdy10iv5bwyph7q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:55:00raw368,000원368,500원366,500원366,500원4,177
cmuas12hj0ga910ivzfcbuiu0stock-5m028260:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12hf0ga810ivh3sbxdbk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:50:00raw368,500원368,500원367,500원368,000원3,141
cmuarukvb0g8z10ivlxl4fcq6stock-5m028260:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukv70g8y10ivsc41b7un1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:45:00raw368,500원369,000원368,000원368,500원2,855
cmuaro61c0g7p10ivy17mi6ffstock-5m028260:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro6180g7o10ivefdcad9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:40:00raw368,500원369,000원368,000원368,500원1,760
cmuarhrkt0g6h10ivgwqee90tstock-5m028260:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrko0g6g10iv03787jb41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:35:00raw369,000원369,000원367,500원368,500원3,051
cmuarbbkd0g5510ivq33glfagstock-5m028260:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbk90g5410ivrhiwbf1w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:30:00raw368,500원369,000원368,000원369,000원2,051
cmuar4ury0g3x10ivntub68fmstock-5m028260:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4urv0g3w10ivoij3b3j41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:25:00raw369,000원369,000원368,000원368,500원1,740
cmuaqyfnq0g2l10ivkr67jx5gstock-5m028260:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfnm0g2k10ivzttxcoan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:20:00raw368,000원369,000원368,000원369,000원2,185
cmuaqrzbw0g1710ivq5my78tqstock-5m028260:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzbs0g1610ivpun205jy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:15:00raw367,500원368,500원367,500원368,000원1,123
cmuaqrzbo0g1510ivacggbfchstock-5m028260:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzbk0g1410ivni2unfz21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:10:00raw368,000원368,500원367,000원368,000원2,040
cmuaqf4ue0fyr10iv2zsql8z5stock-5m028260:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4ub0fyq10ivs3i5tj201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:05:00raw367,500원368,500원366,500원368,500원4,038
cmuaq8poq0fxj10iv34768nfustock-5m028260:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pon0fxi10ivhhlsias11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:00:00raw367,000원368,000원367,000원367,500원1,593
cmuaq29y70fw710iv5amc443kstock-5m028260:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29y40fw610iv8wu46ash1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:55:00raw367,000원368,000원367,000원367,000원1,079
cmuapvuak0fux10ivdutohnqustock-5m028260:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvuaf0fuw10ivvrdjazdw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:50:00raw367,000원368,000원366,000원367,000원2,053
cmuappein0ftp10ivm3fb3w8nstock-5m028260:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappeij0fto10ivoi17dtqm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:45:00raw367,000원367,500원366,500원367,000원1,345
cmuapizk80fsd10ivgx0lr8lastock-5m028260:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizk50fsc10ivpkjovd3y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:40:00raw366,000원367,000원366,000원367,000원1,077
cmuapck3c0fr310ivy8hotla6stock-5m028260:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck380fr210ivmshfg8r11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:35:00raw367,500원368,000원365,500원366,500원3,373
cmuap64v30fpr10ivdpbcg2q3stock-5m028260:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64uz0fpq10ivtt5rjhmv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:30:00raw368,000원368,500원367,000원367,000원1,783
cmuaozp7a0foh10iv9a1c4q19stock-5m028260:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp760fog10ivl3dkpsum1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:25:00raw368,750원369,000원367,500원368,000원1,794
cmuaotb8i0fnb10ivw4z4fr32stock-5m028260:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb8e0fna10ive181e58q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:20:00raw368,500원369,000원368,500원368,500원1,503
cmuaomtti0flz10iv0hj2b1mwstock-5m028260:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtte0fly10ivxwrbl9ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:15:00raw368,000원369,000원368,000원368,500원2,142
cmuaogeu70fkj10ivzlqoe1h8stock-5m028260:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogeu40fki10iveuzarz8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:10:00raw368,000원368,500원367,500원368,000원1,129
cmuao9z370fjf10ivfk6hlu1ystock-5m028260:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z340fje10ivyfhvasm81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:05:00raw368,500원369,000원367,500원368,500원2,639
cmuao3jby0fi510ivhylj552pstock-5m028260:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jbt0fi410ivls2k8ywd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:00:00raw367,750원369,000원367,500원368,500원3,671
cmuanx4cl0fgt10ivquttyblfstock-5m028260:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4ch0fgs10ivomaoto7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:55:00raw368,000원368,500원367,500원368,000원1,591
cmuanqoo50ffj10ivhzt2qjg0stock-5m028260:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqoo20ffi10iv4peyyg4f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:50:00raw367,000원368,000원367,000원368,000원1,304
cmuank94c0feb10ivi8p3q8p1stock-5m028260:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank9480fea10ivr5jmtg7o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:45:00raw367,000원368,000원367,000원367,500원1,742
cmuandt7b0fcv10iv4lpyshhestock-5m028260:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt770fcu10iv5dr20uwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:40:00raw366,500원367,500원366,500원367,000원1,492
cmuan7e8x0fbr10ivavwxfj1istock-5m028260:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e8t0fbq10iv5htxaw8x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:35:00raw367,000원367,500원366,500원367,000원810
cmuan0yiy0faj10ivfsf0yl8estock-5m028260:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yiv0fai10ivflozvop41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:30:00raw367,000원367,500원366,000원367,000원2,018
cmuamuiu50f9710ivng7ql2edstock-5m028260:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiu00f9610iv22bg4ycz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:25:00raw367,000원367,500원366,500원366,500원1,897
cmuamo5xc0f7z10ivfdtg20ymstock-5m028260:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5x80f7y10ivfozr1tst1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:20:00raw367,500원368,000원365,500원366,500원2,535
cmuamho3w0f6p10ivxw7enlcostock-5m028260:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho3s0f6o10iv1xqhc0341
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:15:00raw368,000원368,000원367,000원367,500원1,805
cmuamb92f0f5f10ivux11iqdrstock-5m028260:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb92b0f5e10ivy9y4ljdm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:10:00raw367,000원368,500원366,500원367,500원3,685
cmuam4x8q0f4310ivea03xugpstock-5m028260:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x8k0f4210ivm215yanx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:05:00raw367,000원367,000원366,000원366,500원1,231
cmualydup0f2t10ivn85cnmjfstock-5m028260:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydum0f2s10iv470mvu601
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:00:00raw367,000원367,500원365,500원366,500원2,559
cmualry6g0f1l10ivwtkw4vn9stock-5m028260:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry6c0f1k10ivfa0ewfy01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:55:00raw368,000원368,500원366,000원366,500원2,688
cmuallnsk0f0510ivui43hg8astock-5m028260:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnsh0f0410ivgl8d76b41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:50:00raw368,500원369,000원367,500원368,500원3,678
cmualf3al0eyz10iv11rqqphgstock-5m028260:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf3ah0eyy10iv02jsw0en1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:45:00raw368,500원369,000원367,500원368,500원5,659
cmual8oue0exr10ivlf7wvtjrstock-5m028260:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oua0exq10ivbamj0xvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:40:00raw369,000원369,000원368,000원368,500원2,676
cmual28mj0ewd10iv37dotu80stock-5m028260:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28mf0ewc10ivs6resecc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:35:00raw367,000원369,000원367,000원368,500원6,905
4,900건 중 2,251–2,300← 이전46 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬