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
cmuakvtm90euz10ivmju2wqimstock-5m028260:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtm40euy10iv0uyyd11f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:30:00raw367,000원367,500원365,500원367,000원3,564
cmuakpd890ett10ivcojz8yv4stock-5m028260:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd850ets10ive6n2fmfx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:25:00raw367,000원368,000원367,000원367,000원4,392
cmuakixgi0esh10ivkfbdiyw3stock-5m028260:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixgf0esg10ivrx2vuq511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:20:00raw366,000원368,000원365,500원367,000원3,702
cmuakciny0erb10ivv3qhb5knstock-5m028260:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcinu0era10iv8e2ibh6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:15:00raw366,500원367,500원365,000원366,500원7,457
cmuak62t50epz10ivzb0ed2nkstock-5m028260:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62t10epy10ivjipxnmqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:10:00raw365,500원367,500원365,000원366,500원10,110
cmuajzpov0eot10ivxgq5ibtdstock-5m028260:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpoq0eos10ivza92bk9c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:05:00raw364,000원366,500원363,000원366,000원12,461
cmuajt8430enf10iv101nvu73stock-5m028260:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt83z0ene10ivvm9z56pn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:00:00raw359,000원364,000원359,000원363,500원10,033
cmuajmsgf0em710ivi9cly662stock-5m028260:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsgb0em610ivl8av6ig51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:55:00raw358,500원359,500원358,000원358,500원2,689
cmuajgklp0ekx10iv6yndqn48stock-5m028260:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkll0ekw10ivaq3a2pdx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:50:00raw359,000원360,000원358,000원358,500원1,299
cmuaj9xp80ejp10ivj0pbrlvastock-5m028260:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xp40ejo10ivv2cl4ksa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:45:00raw359,000원360,000원358,500원358,500원1,480
cmuaj3i0i0eib10iv1twfykd0stock-5m028260:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3i0f0eia10iviyb5xu5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:40:00raw358,500원360,500원358,500원358,500원4,645
cmuaix3370eh310ivjqk99h29stock-5m028260:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix3330eh210ivu2o6ub4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:35:00raw359,500원359,500원358,000원359,000원1,474
cmuaiqniq0efr10ivppp70oxlstock-5m028260:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnin0efq10ivgjewtlx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:30:00raw358,500원360,000원357,500원359,000원2,783
cmuaik9g30eej10iv2slh2o0rstock-5m028260:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9fy0eei10ivogmtc6h31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:25:00raw359,500원360,000원357,500원358,000원2,380
cmuaidtk90ed910iv6nr1drrbstock-5m028260:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtk50ed810ivwa75nmer1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:20:00raw359,500원360,000원358,500원359,500원3,219
cmuai7cxa0ec110ivxgy80ll5stock-5m028260:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cx50ec010ivfekyeu531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:15:00raw358,000원359,500원357,000원359,000원3,312
cmuai13860ear10ivq098gz5wstock-5m028260:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13810eaq10ivjkev2ebb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:10:00raw358,500원359,500원357,500원358,500원4,874
cmuahul9c0e9h10iv8ii49u23stock-5m028260:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul980e9g10ivzphbgoua1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:05:00raw358,500원363,000원358,000원358,500원8,525
cmuaho7ps0e8710iv9o74jj6zstock-5m028260:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7po0e8610iv1jwvpgfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:00:00raw353,000원359,000원352,500원358,500원12,103
cmub0lbjf0h1310ivopsq71p0stock028260:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbjb0h1210iv1lhfa2o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-21 09:00:00raw353,000원369,000원352,500원368,000원309,011
cmu6la1j80e5g10iv9nqtbpq0stock-5m028260:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1j50e5f10ivibgt7crf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:30:00raw352,500원352,500원352,500원352,500원0
cmu6l3mlc0e4810ivy2hq0wwqstock-5m028260:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3ml90e4710ivayxua7ii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:25:00raw352,500원352,500원352,500원352,500원0
cmu6kx7bg0e2w10ivrhe2o0bkstock-5m028260:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7aw0e2v10iv6t56tpxw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:20:00raw352,500원352,500원352,500원352,500원0
cmu6kqr850e1o10ivnvxjvg9xstock-5m028260:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr7z0e1n10ivpc1542371
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:15:00raw351,500원352,000원351,000원352,000원6,058
cmu6kkbtj0e0c10ivt7z88sefstock-5m028260:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:18cmu6kkbt20e0b10ivcf3kfdpu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:10:00raw351,500원352,000원351,000원351,500원4,398
cmu6kdwi90dz010iva34y7izostock-5m028260:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwi50dyz10ivtwzociuh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:05:00raw352,000원352,000원351,000원351,500원3,738
cmu6k7gst0dxs10ivek5trmybstock-5m028260:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gsn0dxr10ivjeylojyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 15:00:00raw351,500원352,000원351,000원351,500원5,142
cmu6k11qa0dwg10ivnt9wo49kstock-5m028260:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11q50dwf10ivbcqc1ua11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:55:00raw352,000원352,500원351,000원351,500원6,760
cmu6jum6j0dva10iv8wy1lsepstock-5m028260:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum6e0dv910ivfsg9vw5l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:50:00raw352,000원352,500원352,000원352,000원1,978
cmu6jo6gc0du010ivjsyuf9eqstock-5m028260:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:182026-09-18 14:55:18cmu6jo6g60dtz10iv05t4epk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:45:00raw353,000원353,500원352,000원352,500원4,750
cmu6jhrpa0dso10iv9qpng8p9stock-5m028260:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:192026-09-18 14:50:19cmu6jhrp60dsn10ivassosfhv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:40:00raw353,500원353,500원353,000원353,000원1,833
cmu6jhroz0dsm10ivgw67xfurstock-5m028260:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrou0dsl10ivqrdcdl5m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:35:00raw354,000원354,500원353,000원353,500원4,626
cmu6j4w3f0dq610iv4ri5g57vstock-5m028260:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w3b0dq510iv862aorlb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:30:00raw353,500원354,000원353,000원353,500원2,414
cmu6iygh80dow10iveaor45v9stock-5m028260:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygh30dov10ivl2xxwmsq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:25:00raw354,000원354,000원353,000원353,000원1,529
cmu6is5de0dnm10ivvgdmt5k5stock-5m028260:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5da0dnl10iv3dl0mceg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:20:00raw355,250원355,500원353,500원354,000원2,347
cmu6illq60dmc10iv550ga1blstock-5m028260:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illq20dmb10ivms04rggx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:15:00raw353,500원356,000원353,500원355,250원2,458
cmu6if6x20dl010ivewkimo28stock-5m028260:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6wy0dkz10iv54rjvp7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:10:00raw353,500원354,500원353,500원354,000원1,789
cmu6i8qqa0djq10ivtnxartpwstock-5m028260:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qq60djp10iv4eabxvc21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:05:00raw354,500원355,000원353,500원354,000원1,225
cmu6i2boa0die10ivws62d5ydstock-5m028260:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bo40did10ivt6fmgvre1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 14:00:00raw354,000원355,000원353,500원354,000원5,216
cmu6hvvla0dh610ivkfh054v5stock-5m028260:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvl60dh510ivsazyllgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:55:00raw354,000원354,500원353,000원353,500원3,409
cmu6hpgld0dfw10iva4t5lm6sstock-5m028260:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgl90dfv10ivae4y9wah1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:50:00raw352,500원354,500원352,000원354,000원4,612
cmu6hpgl40dfu10iv7vv86kybstock-5m028260:20260918:13452026-09-18 13:45:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgl00dft10ivqispkw311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:45:00raw353,000원353,000원352,000원352,500원2,406
cmu6hcl7n0ddc10ivag1auchvstock-5m028260:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl7j0ddb10ivib0mwd861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:40:00raw353,000원353,500원352,000원353,000원3,055
cmu6h65j10dby10ivavsvzfoastock-5m028260:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65iy0dbx10iv422tixii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:35:00raw353,500원354,000원352,500원353,000원2,486
cmu6gzpsv0daq10ivjn5eybdsstock-5m028260:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpso0dap10ivg4sf0ti11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:30:00raw353,500원354,500원353,500원353,500원1,951
cmu6gtat10d9g10ivm5nb9gusstock-5m028260:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtasy0d9f10ivcmixjgfb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:25:00raw353,500원354,000원353,000원354,000원1,071
cmu6gmv3v0d8610iv32xzg8tsstock-5m028260:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv3r0d8510iv28g3yj471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:20:00raw354,500원355,000원353,000원353,500원2,943
cmu6ggffg0d6y10ivlct11uyfstock-5m028260:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggffb0d6x10ivj3h0q9ns1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:15:00raw356,000원356,500원354,500원355,000원1,450
cmu6ggfez0d6w10ivc30d9cfystock-5m028260:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfes0d6v10iv4i2cq1na1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:10:00raw355,500원356,500원355,500원356,500원1,155
cmu6g3lqn0d4g10ivf3qrsq8hstock-5m028260:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lqj0d4f10ivvr3jcl3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:05:00raw356,500원356,500원355,500원356,000원573
4,900건 중 2,301–2,350← 이전47 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬