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
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
cmu6fx51v0d3410ivxkwm4wxcstock-5m028260:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx51s0d3310iv0rf4zos31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 13:00:00raw356,000원356,500원355,500원356,500원916
cmu6fqq4m0d1u10ivuslki04tstock-5m028260:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq4i0d1t10ivdl1jawzf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:55:00raw355,000원356,000원355,000원356,000원1,017
cmu6fkabr0d0k10iv3tzfja6wstock-5m028260:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fkabn0d0j10iv529012fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:50:00raw355,500원356,000원355,000원355,500원606
cmu6fdum60cza10iv6h8sstlkstock-5m028260:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdum30cz910ivop0ffxpo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:45:00raw354,500원356,500원354,000원356,000원1,423
cmu6f7foq0cy010iv0lu9i7ngstock-5m028260:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fom0cxz10ivh8njdh851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:40:00raw355,000원355,500원354,000원354,000원1,064
cmu6f0zzu0cws10iv8i2weds3stock-5m028260:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zzq0cwr10ivk25jn4sx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:35:00raw354,500원355,500원354,000원355,000원812
cmu6eukb20cvc10iveu7egbshstock-5m028260:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6eukay0cvb10ivqr94u4pv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:30:00raw355,000원355,000원354,500원355,000원405
cmu6eo4i00cu410iv4q1kjgeastock-5m028260:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4hv0cu310iv2ejmqpyy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:25:00raw356,000원356,500원354,500원355,000원1,426
cmu6ehscw0csw10ivza5d3b5zstock-5m028260:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehscs0csv10ivlo0bao4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:20:00raw355,500원356,500원355,000원356,000원2,930
cmu6eb9ti0cri10ivzbydlrbdstock-5m028260:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9tf0crh10ivxa1ryppv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:15:00raw356,500원356,500원355,000원355,000원897
cmu6eb9tb0crg10iv4fmvattrstock-5m028260:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9t70crf10ivg345y6fz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:10:00raw356,000원356,500원355,500원356,500원979
cmu6dyglp0cp410iv7lbjcqirstock-5m028260:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygll0cp310ivu3989bto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:05:00raw355,000원356,500원354,500원355,500원1,327
cmu6drzf00cns10ivqvdg27ksstock-5m028260:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzew0cnr10ivcigspvsr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 12:00:00raw354,500원355,000원354,000원355,000원558
cmu6dljs90cmk10ivb50j6gsystock-5m028260:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljs50cmj10ivf2imo9vt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:55:00raw354,000원355,000원354,000원355,000원702
cmu6df7af0cl610ivanzqy7wcstock-5m028260:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df7ab0cl510ivd4z0rpfc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:50:00raw354,500원355,000원353,500원355,000원695
cmu6d8p1p0cjy10ivwoyljpa5stock-5m028260:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p1l0cjx10ivs34hm6af1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:45:00raw353,500원354,500원353,500원354,500원667
cmu6d29b20cik10iv5v2uynkustock-5m028260:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29ax0cij10ivbqoik9si1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:40:00raw353,500원355,000원353,000원354,000원1,642
cmu6cvvig0chg10iv2mtfjq2bstock-5m028260:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvid0chf10iv8ccaeoef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:35:00raw353,250원354,000원352,500원352,500원2,591
cmu6cvvi80che10iv9s9ovk4zstock-5m028260:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvi40chd10ivhkgdczw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:30:00raw354,000원354,000원353,000원353,500원877
cmu6ciziw0cew10iv5slsvrgkstock-5m028260:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizir0cev10iviqh0ltel1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:25:00raw353,500원354,000원353,000원354,000원1,013
cmu6ccjaw0cdi10ivnm4rrwazstock-5m028260:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccjao0cdh10ivu8g9adfp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:20:00raw354,000원354,500원353,500원353,500원324
cmu6c649u0cca10ivx0x3ni94stock-5m028260:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c649q0cc910iv5z54x9351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:15:00raw354,500원354,500원353,500원354,500원577
cmu6bzqgi0cb010iv27shxmzcstock-5m028260:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqge0caz10iv3tv4b4uw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:10:00raw354,000원354,500원353,500원354,500원1,057
cmu6bt8uk0c9o10iv8wu09nsdstock-5m028260:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8uf0c9n10iv2wrjb1xl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:05:00raw354,000원354,500원353,500원354,000원384
cmu6bmtzl0c8i10ivuq1a6rk3stock-5m028260:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtzi0c8h10ivdwmcdd1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 11:00:00raw354,000원354,500원353,500원354,500원554
cmu6bgejg0c7410ivnslh406ystock-5m028260:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgejc0c7310ivltaikzz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:55:00raw354,000원354,000원353,500원353,500원197
cmu6b9yjo0c5w10ivjqrtlxmgstock-5m028260:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yjk0c5v10iv2jkskdrp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:50:00raw354,000원355,000원353,000원354,000원1,144
cmu6b3jig0c4k10ivjd6eklvjstock-5m028260:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jib0c4j10ivua2avzqj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:45:00raw354,000원355,000원353,500원354,500원1,079
cmu6ax3sm0c3c10ivf9uoym9gstock-5m028260:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3si0c3b10ivz8q2vtov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:40:00raw354,500원355,500원354,000원354,000원1,245
cmu6ax3se0c3a10iv2rfktueustock-5m028260:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3sa0c3910iv472vsqn31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:35:00raw353,000원354,500원353,000원354,500원808
cmu6ak9l10c0q10ivyf8a7dj1stock-5m028260:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9kx0c0p10ivaetajdi11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:30:00raw353,500원354,000원352,500원353,000원1,579
cmu6adti30bzg10ivzh5rh5x0stock-5m028260:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adthz0bzf10ivj2qb0xgr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:25:00raw354,000원354,000원353,000원353,750원928
cmu6a7e8t0by810ivh8uz6fn3stock-5m028260:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e8p0by710ivaap0cpxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:20:00raw354,000원355,000원353,500원354,000원2,396
cmu6a7e8k0by610ivr1xpo4shstock-5m028260:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e8g0by510ivmglgqhmy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:15:00raw354,000원354,500원353,500원354,500원1,039
cmu69uj0l0bvo10ivp0520zpvstock-5m028260:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uj0h0bvn10ivh3v9twp71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:10:00raw356,000원356,500원353,000원354,000원3,098
cmu69o3cw0bug10ivn9n51vjsstock-5m028260:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3cs0buf10ivkz41ky4t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:05:00raw356,000원357,000원355,500원356,000원795
cmu69hoq40bt410ivekc4u6mystock-5m028260:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoq00bt310ivpkzcuc0t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 10:00:00raw355,500원358,000원355,500원356,500원2,065
cmu69bb6v0brw10iv9u1z2k1istock-5m028260:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb6s0brv10iv26fz6n011
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:55:00raw357,000원357,500원355,000원355,500원3,546
cmu694ueb0bqk10ivbrmx7bs8stock-5m028260:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ue70bqj10ivr125ny611
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:50:00raw357,500원358,000원357,000원357,500원1,016
cmu694ue30bqi10ivtakbm0hgstock-5m028260:20260918:09452026-09-18 09:45:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694udz0bqh10ivniqlyjvu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:45:00raw358,000원359,000원357,000원357,500원1,795
cmu68s05s0bny10ivzdc3bb6kstock-5m028260:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s05o0bnx10ivr38o4ez11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:40:00raw358,000원358,000원356,500원358,000원2,208
cmu68likb0bmq10iv68aq7onbstock-5m028260:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:182026-09-18 09:45:18cmu68lik70bmp10iv3a65lxq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:35:00raw359,000원359,000원357,500원358,000원1,710
cmu68f3jv0blc10iv0swcqn6dstock-5m028260:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3jr0blb10ivzjtd3qlb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:30:00raw358,000원359,000원357,500원359,000원1,444
cmu688nut0bk410iv1247aetgstock-5m028260:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nup0bk310iv9l3318iy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:25:00raw358,500원360,000원357,500원358,000원2,295
cmu6829n70biy10ivjc3zic67stock-5m028260:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829n30bix10ivhez062jq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:20:00raw357,500원358,500원357,000원358,000원2,342
cmu67vsu20bhm10iv6l3syxffstock-5m028260:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsty0bhl10ivu7jgx6xd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:15:00raw358,500원359,500원357,000원357,500원2,654
cmu67pdjo0bga10iv61hmh1vmstock-5m028260:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdjk0bg910ivx6oa8z3m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:10:00raw360,000원360,500원356,500원358,500원4,910
cmu67izvc0bf410iv0nav9bgqstock-5m028260:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izv80bf310iv3wofn8od1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-18 09:05:00raw360,000원362,000원358,000원359,500원5,790
cmu6q9rva0e6s10ivyt4ipf0zstock028260:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rv50e6r10ivells5yme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-18 09:00:00raw365,000원365,000원351,000원353,000원295,627
4,901건 중 2,351–2,400← 이전48 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬