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
cmu23tbq9047v10ivpfrupplxstock-5m028260:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbq3047u10ivvjuef8q51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:10:00raw354,000원354,500원353,500원354,000원1,425
cmu23mv23046h10iv7c6rjqabstock-5m028260:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv1z046g10iv02z7jtws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:05:00raw354,500원354,500원353,500원354,000원1,027
cmu23gffc045b10iv9go3rbahstock-5m028260:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gff7045a10iv4rsznxp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:00:00raw354,500원355,000원354,000원354,500원902
cmu23a17o043z10iva6gpbgiistock-5m028260:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a17k043y10ivakxkksni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:55:00raw354,000원355,000원353,000원354,500원2,913
cmu233kno042l10ivwwx4tkb7stock-5m028260:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233knk042k10ivj6m1msuu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:50:00raw353,500원354,000원352,500원354,000원8,919
cmu22x547041d10iv0i9uj0w1stock-5m028260:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x543041c10ivy9wsgniu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:45:00raw353,500원354,000원353,000원353,500원553
cmu22qphv040510ivfjznkl3dstock-5m028260:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qphr040410ivswyg60xv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:40:00raw354,000원354,500원352,500원354,000원2,672
cmu22kab003yx10ivka74ts3pstock-5m028260:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22kaaw03yw10ivqx31cfbn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:35:00raw353,500원355,000원353,500원354,000원1,924
cmu22dw0c03xj10ivpzduclh8stock-5m028260:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dw0803xi10ivm65jm8751
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:30:00raw353,000원355,000원353,000원354,000원2,931
cmu22dw0303xh10ivxu9x4uecstock-5m028260:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvzz03xg10ivc4w1wox81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:25:00raw353,000원354,000원353,000원353,000원1,342
cmu2210g003v110iv3oqwaytjstock-5m028260:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210fw03v010ivk81wfaoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:20:00raw352,000원353,500원352,000원353,000원1,734
cmu21uk4f03tr10iv6randzjwstock-5m028260:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk4b03tq10ivergu0x511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:15:00raw353,500원354,000원352,000원352,000원1,047
cmu21o4eg03sj10ivzym2n8r8stock-5m028260:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ec03si10ivo2bzv3x71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:10:00raw353,000원354,000원353,000원354,000원863
cmu21hsve03r910ivnzzjbgxvstock-5m028260:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsva03r810iv270iohwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:05:00raw353,500원353,500원352,500원353,000원1,081
cmu21b9rz03px10ive7g7r8oastock-5m028260:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9ru03pw10ivvey3zt0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:00:00raw354,000원354,000원352,000원353,500원2,006
cmu214ve203op10ivmt1bvmywstock-5m028260:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vdy03oo10ivgbnu201e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:55:00raw354,500원354,500원352,500원353,500원1,585
cmu20yfex03nd10ivq5bhox2ostock-5m028260:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfet03nc10ivjwvp3olf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:50:00raw353,000원354,500원351,500원354,500원4,536
cmu20rzch03m310iv4poki5amstock-5m028260:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzcd03m210ivmbyg13jp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:45:00raw352,000원353,000원352,000원353,000원2,887
cmu20lni703kv10ivvxd58j45stock-5m028260:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lni303ku10ivl4suitvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:40:00raw353,500원354,000원351,500원352,500원1,749
cmu20f4pb03jh10ivjbee2py1stock-5m028260:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4p803jg10ivp79azw0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:35:00raw354,500원354,750원353,500원353,500원1,593
cmu208oy303ib10ivriibuv95stock-5m028260:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oxz03ia10ivaizxv2jd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:30:00raw354,750원356,000원354,500원354,500원2,722
cmu20297s03gx10ivmb10qynustock-5m028260:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20297o03gw10ivw87ly0fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:25:00raw355,750원357,000원354,500원354,500원2,596
cmu1zvv5603fn10ive951bgybstock-5m028260:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5203fm10ivka7fyzq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:20:00raw355,000원357,500원354,500원355,500원5,518
cmu1zpejp03ef10iv8gvjshy1stock-5m028260:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpejl03ee10ivojanb8l61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:15:00raw353,000원355,500원352,000원354,500원2,358
cmu1zj0mi03d510iva460apyostock-5m028260:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0mf03d410ivsosf4kh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:10:00raw352,500원353,000원351,500원353,000원2,632
cmu1zcj2p03br10ivfvx5ho84stock-5m028260:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj2m03bq10ivak3p69ev1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:05:00raw352,500원353,000원352,000원352,500원1,450
cmu1z64pc03al10ivq5sb1e8astock-5m028260:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64p903ak10ivfqpj4ip71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:00:00raw350,500원353,000원350,000원352,000원8,090
cmu1yzoe5039910ivc8v3k0qwstock-5m028260:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoe1039810ivll1poov01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:55:00raw350,500원352,000원350,000원351,000원8,417
cmu1ytbea038310iv8z2qpvm1stock-5m028260:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbe6038210ivrt872e531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:50:00raw351,000원352,000원350,500원350,500원5,955
cmu1ymtrh036r10ivhvf4rp5zstock-5m028260:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtra036q10iv5vsqlhj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:45:00raw353,250원354,000원351,000원351,000원5,320
cmu1yge0a035h10ivaz4asbgwstock-5m028260:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1yge06035g10ivecxfmewj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:40:00raw353,000원353,500원351,500원353,000원4,635
cmu1y9yyo034510ivthfatrtxstock-5m028260:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yyk034410iv2ehip0q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:35:00raw352,500원352,500원351,000원352,500원5,383
cmu1y3jbo032x10ivn0pyw979stock-5m028260:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jbl032w10ivp994jd7g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:30:00raw352,000원353,000원351,000원352,500원4,419
cmu1xx3vx031n10ivtl2eh88jstock-5m028260:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3vt031m10iv0e412tdu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:25:00raw354,000원355,500원351,500원352,000원6,378
cmu1xqsmv030f10iv0ghok1fastock-5m028260:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsmr030e10ivo1q2rcle1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:20:00raw353,000원356,000원352,500원354,500원4,972
cmu1xk8zu02z310ivz348inxrstock-5m028260:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8zo02z210iv6ecfsir11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:15:00raw355,000원355,500원352,000원353,000원3,357
cmu1xdtxx02xv10ivfpwjj141stock-5m028260:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtxs02xu10ivvsn9vv411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:10:00raw356,000원356,500원354,000원355,000원4,026
cmu1x7hhy02wl10iv5mwq8vgmstock-5m028260:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hhu02wk10iv7hf4ma8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:05:00raw353,500원356,500원353,250원355,500원5,111
cmu2fy7id05o910iv8iey5jlsstock028260:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7i905o810ivlkew3v4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-15 09:00:00raw351,500원357,500원344,500원347,500원277,866
cmu1x12s902vb10ivxdl0r6aistock-5m028260:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12s102va10ivj7i9spey1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:00:00raw351,500원356,500원351,500원353,500원9,088
cmu0vingb02sm10ivaiv07v1tstock-5m028260:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0ving802sl10ivbfxdwrtf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:30:00raw358,500원358,500원358,500원358,500원0
cmu0vc7j302rc10ivfkomu4ngstock-5m028260:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7j002rb10ivh4u2w6fn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:25:00raw358,500원358,500원358,500원358,500원0
cmu0v5rut02q410ivwwg1lnnsstock-5m028260:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rup02q310ivqg4xxup91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:20:00raw358,500원358,500원358,500원358,500원0
cmu0uzcyj02oo10iv01dwyiclstock-5m028260:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcyf02on10ivxpe6f6w01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:15:00raw360,000원361,000원357,500원358,000원3,533
cmu0usx5l02ni10ivcb6qm8gxstock-5m028260:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx5h02nh10ivjqhnjeqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:10:00raw360,500원361,000원359,500원360,000원4,932
cmu0umhg002m810ivoae768p9stock-5m028260:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhfw02m710iv78mdzi0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:05:00raw359,500원360,500원359,000원360,500원4,898
cmu0umhfs02m610ivftzjlgosstock-5m028260:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhfo02m510iv46kb2if61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:00:00raw357,000원360,000원357,000원359,500원15,573
cmu0u9nqi02jq10ivw6owww10stock-5m028260:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nqe02jp10iv0e1i7caz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:55:00raw357,500원358,000원357,000원357,500원3,791
cmu0u370802ie10ivkwyw6t7ustock-5m028260:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u370402id10ivmlz22fpl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:50:00raw356,500원358,000원356,500원357,500원3,521
cmu0tws2102h410ivcmknxb6vstock-5m028260:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws1x02h310iv5kznbt6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:45:00raw357,000원357,500원356,500원357,000원3,960
2,402건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬