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
cmu0ksuhq00ny10ivikoxiz03stock-5m028260:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuhm00nx10ivge9bsjjn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:30:00raw351,500원352,500원351,000원351,500원2,103
cmu0kmesb00mo10ivnyd07bhgstock-5m028260:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmes700mn10iv2dl5a9wr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:25:00raw351,500원352,000원350,500원351,500원2,526
cmu0kfz1v00le10ivk2xwonjbstock-5m028260:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz1r00ld10ivyh6dlxsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:20:00raw353,250원353,500원351,250원351,500원1,801
cmu0k9jd700k410ivi1qjqdxestock-5m028260:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jd300k310iv2etup36a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:15:00raw353,500원354,000원352,500원353,000원1,987
cmu0k34lx00iu10iv6lav3b4bstock-5m028260:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34lt00it10ivyl3xvb6z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:10:00raw353,750원354,500원352,500원353,500원3,137
cmu0jwonc00hi10iv1p99i6m5stock-5m028260:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwon800hh10ivce6bgmxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:05:00raw354,500원355,000원353,500원353,500원2,020
cmu0jq8z400g610iv3h6ous91stock-5m028260:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8yx00g510ivpiccg8rn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:00:00raw355,250원355,500원354,500원354,500원1,595
cmu0jjtzi00ey10iv9jdiwlz0stock-5m028260:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtze00ex10ivtly4a4s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:55:00raw357,000원357,000원354,750원355,500원2,820
cmu0jdf0g00dq10ive6ziyf8lstock-5m028260:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdf0600dp10ivvx3rn1rl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:50:00raw355,000원357,000원354,500원356,500원4,536
cmu0j6yji00ce10iv5dis6qt2stock-5m028260:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yje00cd10iv6anpv8fo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:45:00raw355,500원356,500원354,000원354,500원3,922
cmu0j0jk600b410ivz0f7erk2stock-5m028260:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jk100b310ivo5hbqg311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:40:00raw353,000원356,000원353,000원356,000원3,387
cmu0iu487009u10ivh0ndowmjstock-5m028260:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu483009t10iv89p650nd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:35:00raw354,250원354,500원352,000원353,500원2,677
cmu0ino34008i10ivm7db5zm9stock-5m028260:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino30008h10ivwui5ge4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:30:00raw352,000원356,500원352,000원354,250원6,151
cmu0ihbyw007e10iv9hf04cn5stock-5m028260:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbys007d10iv22a05vp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:25:00raw352,000원355,500원351,500원352,500원7,820
cmu0iaw0i006410ivd0juozf6stock-5m028260:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw0e006310ivrtd9ryw11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:20:00raw349,500원352,500원349,000원352,000원5,602
cmu0i4dpd004o10ivfokq05sustock-5m028260:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dp9004n10iv62ug6zlp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:15:00raw351,000원351,000원349,000원349,500원6,323
cmu0i4dp3004m10ivg4uj9bgjstock-5m028260:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4doz004l10ivnjcxxo801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:10:00raw348,500원352,500원348,500원350,500원8,871
cmu0hrj0t002010ivwad5eji8stock-5m028260:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj0p001z10ivs4p15j1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:05:00raw348,000원349,500원347,500원348,500원10,414
cmu10icxc02ty10ivpbnl5r17stock028260:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icx602tx10ivh30bijmd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-14 09:00:00raw354,000원361,000원347,000원351,500원300,437
cmu0hl3k6000w10ivd2y7wedpstock-5m028260:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3k1000v10iv7wl7n4ia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:00:00raw354,000원355,500원347,000원348,000원16,094
cmtwl0nh109ak10kuhog4b1irstock-5m028260:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:35:172026-09-11 15:35:17cmtwl0ngy09aj10ku7etjuejv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:25:00raw366,000원366,000원366,000원366,000원0
cmtwku7qq099a10kucpn2a8ifstock-5m028260:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7qm099910kub1e49vhs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:20:00raw366,000원366,000원366,000원366,000원0
cmtwknstl098210kuv0df0itdstock-5m028260:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsth098110kuxe3jb9ao1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:15:00raw366,000원367,000원365,500원366,000원8,450
cmtwkhd3j096s10kuotv6zrttstock-5m028260:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd3g096r10ku341kntom1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:10:00raw367,000원367,000원365,500원366,000원12,966
cmtwkhd3b096q10kubcb79dzfstock-5m028260:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd37096p10kusgv5u5cj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:05:00raw368,500원369,000원366,000원367,000원12,324
cmtwk4ih8094610kumcoy59mhstock-5m028260:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ih3094510kuxye60pck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 15:00:00raw369,000원370,000원367,500원368,500원8,886
cmtwjy2yf092y10kuz9pj8ztnstock-5m028260:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2ya092x10kuaaolljzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:55:00raw371,000원373,000원368,500원369,000원11,136
cmtwjrmy3091m10kunozie86fstock-5m028260:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmxz091l10ku2f4y77bq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:50:00raw370,000원371,500원369,000원371,500원10,263
cmtwjl7zy090c10kuskcu8vu0stock-5m028260:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7zu090b10kulywhd3i61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:45:00raw369,500원370,000원369,000원370,000원6,675
cmtwjesui08z410kuv5bawxafstock-5m028260:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesue08z310kuk88asc6y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:40:00raw369,500원370,500원369,500원370,000원8,601
cmtwj8cpp08xo10ku7v6ua5mnstock-5m028260:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cpl08xn10kuk0iq2b3y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:35:00raw368,000원369,500원367,500원369,000원5,606
cmtwj1xte08we10kuq6rode2cstock-5m028260:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xta08wd10kuyq3ls1b61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:30:00raw366,500원368,500원366,000원368,000원5,304
cmtwivhww08va10kubrug1jw2stock-5m028260:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhwt08v910kud552ihvm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:25:00raw367,000원367,000원366,000원367,000원4,303
cmtwip45508ty10ku0il238a0stock-5m028260:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip45108tx10ku9w34s4za1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:20:00raw367,000원367,500원366,000원367,000원5,031
cmtwiimhk08sq10ku2qjx1hzestock-5m028260:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimhg08sp10kui34vjb3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:15:00raw366,500원367,500원366,000원366,500원5,464
cmtwic7hl08rg10kugr8uy89vstock-5m028260:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7hh08rf10ku78h2ka2j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:10:00raw367,500원368,250원366,000원367,000원7,474
cmtwi5rsk08q410kueeibadurstock-5m028260:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rsg08q310kuc7kdk0sf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:05:00raw366,500원368,000원366,500원367,500원5,164
cmtwi5rsb08q210kuoowe5igcstock-5m028260:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rs808q110kuyz5s2ih51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 14:00:00raw368,500원369,000원366,500원367,000원5,667
cmtwhsx6708nk10kuukkd2ej8stock-5m028260:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx6408nj10kuqh6whn9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:55:00raw369,500원370,500원368,000원368,500원5,451
cmtwhmhe308ma10ku40tdo00qstock-5m028260:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhe008m910kux1cdz6jf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:50:00raw371,000원371,000원368,500원369,500원6,956
cmtwhg1w208l010kumj4sd5urstock-5m028260:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1vy08kz10ku0cj3e00n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:45:00raw372,000원372,000원370,000원371,000원5,697
cmtwh9nvr08js10kubjr6s97dstock-5m028260:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nvm08jr10kuqykvhglx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:40:00raw369,500원371,500원369,000원371,000원7,483
cmtwh371608ie10kuw2ybzgkystock-5m028260:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh371208id10kups2r6zdo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:35:00raw368,500원369,500원367,500원369,000원5,230
cmtwgwrcg08h410kukifaz3distock-5m028260:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrcc08h310ku9toh2qha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:30:00raw368,500원369,500원367,500원368,000원3,673
cmtwgwrc708h210kuydfm9ul6stock-5m028260:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrc308h110kux0fg0u8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:25:00raw368,500원369,500원368,000원368,500원4,180
cmtwgjxkd08em10kutv06r93rstock-5m028260:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxk908el10kumjous3at1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:20:00raw367,500원369,000원367,500원369,000원4,176
cmtwgdgy308de10kuxsg9rfj0stock-5m028260:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgxz08dd10kug05ipruw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:15:00raw368,500원369,000원367,000원367,500원3,654
cmtwg71tv08by10kuavglahlistock-5m028260:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71tr08bx10kurxazog0p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:10:00raw369,500원369,500원367,500원368,500원5,171
cmtwg0mdj08as10kuyl5oq2w6stock-5m028260:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mdg08ar10kuno6sv35i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:05:00raw369,000원370,000원367,500원369,000원4,008
cmtwfu8vj089g10ku2zcgpj35stock-5m028260:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8vf089f10ku3jwq6ijv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 13:00:00raw369,500원370,000원367,500원369,000원5,134
2,402건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬