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
cmu0tqfy502fw10ivxkxng18fstock-5m028260:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfy102fv10ivs6gs1cig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:40:00raw357,500원357,500원355,500원357,000원4,207
cmu0tjwq702ek10ivfuqu1usystock-5m028260:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwq302ej10ivjb5nxoaq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:35:00raw357,000원358,000원357,000원357,000원3,231
cmu0tdh8g02da10ivq1abosusstock-5m028260:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8d02d910ivl5rusxge1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:30:00raw356,500원357,500원356,000원357,000원3,098
cmu0t71ww02c010iv3x1lqbgzstock-5m028260:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71ws02bz10iv6dh4c66d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:25:00raw355,500원357,000원355,000원357,000원3,551
cmu0t0pq202as10iv1kjk5so8stock-5m028260:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0ppy02ar10ivgb0i1rl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:20:00raw356,500원357,000원355,000원356,000원4,008
cmu0t0ppu02aq10ive0yt9su5stock-5m028260:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0ppq02ap10ivzbe8o4131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:15:00raw357,500원357,500원355,500원356,500원4,168
cmu0snriw028810iv34jsiwdrstock-5m028260:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snris028710ivp3mf9o351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:10:00raw357,500원358,000원356,000원358,000원3,859
cmu0shbuc026y10ivynnq41jtstock-5m028260:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbu8026x10ivjmzl62sy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:05:00raw358,000원358,500원357,500원357,500원3,885
cmu0saweq025k10iviculgfuastock-5m028260:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:18cmu0sawem025j10iv3v2969381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:00:00raw357,250원359,000원357,250원358,000원4,359
cmu0s4ha7024a10ivp7707jnlstock-5m028260:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4ha0024910ivr39qdpnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:55:00raw357,000원358,000원356,500원357,000원2,553
cmu0ry1l0023410iviy9t5o9cstock-5m028260:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1kw023310ivw7zv01yp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:50:00raw358,000원358,500원356,500원356,500원2,508
cmu0rrlnr021q10ivam3dkfljstock-5m028260:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlnn021p10ivo9kclcxj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:45:00raw357,500원358,500원357,000원358,500원2,246
cmu0rl6wx020i10ivmnijt1pzstock-5m028260:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6wp020h10ivgs7bs2gi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:40:00raw357,500원358,000원357,000원357,000원2,026
cmu0rer3d01za10ivukhauqq1stock-5m028260:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer3a01z910iviigtxg6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:35:00raw357,500원358,500원357,000원357,500원2,581
cmu0r8ej501y010ivp8g1mvimstock-5m028260:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ej201xz10ivsym72hq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:30:00raw357,500원358,500원357,000원357,500원3,975
cmu0r1xqc01wo10ivz0fyec9pstock-5m028260:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xq801wn10iv99xggqqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:25:00raw358,500원359,000원357,500원357,500원2,246
cmu0qviyc01vg10ivnxm1lctzstock-5m028260:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviy801vf10ivejrwa26b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:20:00raw358,000원359,000원358,000원359,000원1,865
cmu0qp0vc01u610ivs64ln7m3stock-5m028260:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0v901u510ivt5kgs9121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:15:00raw357,500원359,000원356,500원358,000원2,282
cmu0qilx401su10ivg4kjudgfstock-5m028260:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilx001st10ivw2vzbhcf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:10:00raw358,000원358,000원357,000원357,500원1,934
cmu0qc68b01rk10iv0dh56sqbstock-5m028260:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc68701rj10iv24bqe8dx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:05:00raw356,500원358,000원356,000원358,000원3,516
cmu0q5qh201qa10iv1wgbh4s7stock-5m028260:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qgy01q910ivheyowqin1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:00:00raw355,500원357,500원355,500원356,500원1,925
cmu0pzav601p210iv2qbzore2stock-5m028260:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzav201p110iv4jdnwj8v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:55:00raw356,000원357,000원355,500원355,500원1,307
cmu0psvsn01nq10ivzzqp5u5qstock-5m028260:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvsj01np10iv30wtc8la1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:50:00raw356,500원357,000원356,000원356,000원765
cmu0pmg3601mg10ivjwrt0a99stock-5m028260:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg3301mf10ivqfyyur7n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:45:00raw357,000원358,500원356,000원357,000원2,160
cmu0pg0dx01l610ivjaqy0y9ystock-5m028260:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0dt01l510iv94jz38q31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:40:00raw356,500원357,500원356,000원357,000원2,362
cmu0p9lg001jy10iv9ikocx8wstock-5m028260:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lfq01jx10iv6igwhs111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:35:00raw357,000원358,000원356,500원357,000원1,011
cmu0p35pu01im10ivijcpkfecstock-5m028260:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35pq01il10iv0lq2wowz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:30:00raw358,000원358,500원357,000원357,000원1,182
cmu0owpyx01ha10ivb2apr7mestock-5m028260:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpyt01h910ivcatkulkc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:25:00raw356,500원358,500원356,500원358,500원2,570
cmu0oqb1t01g210iv78fhtyzxstock-5m028260:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb1p01g110iv3usyz83x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:20:00raw356,500원357,500원356,500원356,500원1,860
cmu0ojvaj01es10ivvw2ktwxxstock-5m028260:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojvaf01er10ivzvdhtkm41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:15:00raw356,000원357,000원356,000원357,000원1,407
cmu0odfnr01dg10ivu1msfsi0stock-5m028260:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfnn01df10iva29gfu691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:10:00raw356,500원357,000원356,000원356,000원832
cmu0odfnj01de10ivkhs46eozstock-5m028260:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfnf01dd10ivw3byrc1s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:05:00raw356,000원357,000원356,000원356,500원1,744
cmu0o0mfd01ay10iv2vn4s5m3stock-5m028260:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mf601ax10iv7b5c17ew1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:00:00raw356,000원356,500원356,000원356,000원902
cmu0nu596019m10ivgd7r02asstock-5m028260:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu592019l10ivowvuhmih1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:55:00raw356,750원357,000원356,000원356,000원1,702
cmu0nu58x019k10iv80nt30bistock-5m028260:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu58t019j10ivdl0319ne1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:50:00raw356,250원357,000원356,000원357,000원1,745
cmu0nhaif017610ivb1qb99j2stock-5m028260:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhaib017510ivrcb1h09t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:45:00raw356,500원357,000원356,000원356,500원1,322
cmu0nauvd015u10ivdzaep4jdstock-5m028260:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauv9015t10iv9q8ukw5o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:40:00raw355,500원357,000원355,500원356,500원2,475
cmu0nauv4015s10ivxsxzu9hsstock-5m028260:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauv1015r10iv5xx21ocy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:35:00raw356,500원357,000원355,500원355,500원1,307
cmu0my036013a10iv3iee9kkgstock-5m028260:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my032013910ivqmr8adss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:30:00raw356,000원357,500원356,000원356,500원1,937
cmu0mrkdq012010ivaog25bz6stock-5m028260:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkdn011z10iv6q695lhw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:25:00raw357,000원357,500원356,000원356,500원1,241
cmu0ml95g010s10ivjp3gx3jystock-5m028260:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95c010r10ivg7x76gii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:20:00raw356,500원357,500원356,500원357,000원1,887
cmu0mepof00zg10ivjkjt8orxstock-5m028260:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepoa00zf10ivc0qh8o6t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:15:00raw357,000원357,500원356,000원356,500원1,777
cmu0m89yv00y810ivxr8dsk95stock-5m028260:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89yr00y710iv9ui6k07a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:10:00raw357,000원358,000원356,000원357,500원1,948
cmu0m89ym00y610iv264atjepstock-5m028260:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89yi00y510ivdy1hjtrx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:05:00raw355,500원358,500원355,000원357,250원4,269
cmu0lvggp00vm10iv6xxbh4f5stock-5m028260:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvggl00vl10ivsnzsxcdt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:00:00raw355,500원356,250원355,000원355,500원2,785
cmu0lozqs00u810ivkp06ddazstock-5m028260:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozqo00u710ivf8u914421
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:55:00raw353,000원355,500원353,000원355,500원3,951
cmu0lozqj00u610ivsfuwdhn9stock-5m028260:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozqf00u510ivb28ertat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:50:00raw352,500원353,500원351,500원353,500원1,516
cmu0lc4vc00ru10ivtnyo0dpistock-5m028260:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4v800rt10ivc7a8fanu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:45:00raw351,000원353,500원351,000원352,500원2,087
cmu0l5pe400qk10ivhoabbo6ystock-5m028260:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pe000qj10ivb3bfpul71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:40:00raw352,500원352,500원351,000원351,500원1,893
cmu0kz9ge00p810ivdk3nquivstock-5m028260:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9ga00p710iv05da8fkb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:35:00raw351,500원353,000원351,500원352,500원1,674
2,402건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬