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
cmtuwnaot04o910kuuu0e41xastock-5m028260:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnaoo04o810kud93ibnt11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:15:00raw364,500원365,000원363,500원365,000원1,700
cmtuwguzr04n110kup4tfhom8stock-5m028260:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguzn04n010kuspn6wrqu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:10:00raw364,000원365,500원363,500원364,500원1,622
cmtuwafz204lr10kunc3d2i5ustock-5m028260:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafyz04lq10kuuka4ynbj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:05:00raw364,000원365,000원363,000원363,500원2,100
cmtuw40a004kj10kukzun3kjsstock-5m028260:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw409x04ki10ku51huoxhn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:00:00raw365,000원366,000원363,500원364,000원3,226
cmtuvxkhh04j310kuigznrunhstock-5m028260:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkhd04j210kughymacvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:55:00raw363,500원365,500원363,500원365,500원2,335
cmtuvr5pt04hx10kuy3b0qef4stock-5m028260:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5pp04hw10ku38zp11uc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:50:00raw363,000원364,500원363,000원363,000원3,877
cmtuvkpuy04gp10kuqmsmu6l6stock-5m028260:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpuu04go10ku88e0j3sc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:45:00raw362,500원364,500원362,000원363,500원4,742
cmtuvea5304ff10kupexxoxk7stock-5m028260:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea4z04fe10kudxgo62v51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:40:00raw362,500원363,500원362,000원362,500원2,857
cmtuv7vrr04e110kuaa133vodstock-5m028260:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vrn04e010kui72dv5n21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:35:00raw363,000원363,000원361,000원362,500원4,044
cmtuv1ffw04cr10ku7rie9q65stock-5m028260:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1ffs04cq10kujpxfmc6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:30:00raw363,500원364,500원362,500원363,500원2,038
cmtuuuzqg04bj10kujunjw5c0stock-5m028260:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzqc04bi10ku01a5dhle1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:25:00raw365,000원365,000원362,000원363,500원5,670
cmtuuokrg04a710kudc7jmd0qstock-5m028260:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokrc04a610ku7e1b6jld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:20:00raw365,500원366,000원363,000원364,500원3,094
cmtuui522048z10kuccwjvp9bstock-5m028260:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui51y048y10kupvduszgb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:15:00raw364,500원365,500원363,000원365,500원6,137
cmtuubqwq047r10kuekrtj4nwstock-5m028260:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqwm047q10kuv8rh1lh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:10:00raw364,000원365,500원364,000원364,500원2,326
cmtuu5acw046b10kugx3baaj7stock-5m028260:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5acs046a10ku1vqfkapo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:05:00raw368,000원368,500원364,000원364,500원8,115
cmtutyvh5045510kus9dis5rustock-5m028260:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvh1045410kujmlbfk3q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 10:00:00raw367,500원369,250원366,500원368,000원3,590
cmtutsf9f043x10kuqouw93ifstock-5m028260:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf9b043w10kujyu6ieqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:55:00raw370,000원370,500원367,000원367,000원4,467
cmtutlzzp042j10kubdfs78u7stock-5m028260:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzzl042i10kud63wzkhw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:50:00raw368,000원371,000원366,500원370,000원5,467
cmtutfk8x041910kujy3tyy3pstock-5m028260:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk8q041810kunt57bxmk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:45:00raw368,000원370,000원368,000원368,500원3,117
cmtut94ll040110ku0kpyahrustock-5m028260:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94lh040010kunvxnoqa01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:40:00raw371,000원371,000원366,500원368,500원7,389
cmtut2osw03yr10kuf5fqqygbstock-5m028260:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oss03yq10ku99pjz5lc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:35:00raw373,500원373,500원370,000원371,000원2,778
cmtuswa6i03xf10kudbvxvefkstock-5m028260:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa6e03xe10kupqcteirf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:30:00raw374,000원374,000원371,000원373,500원8,385
cmtuspu4m03w710kuvd7u1pjvstock-5m028260:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu4i03w610kuabxz07fg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:25:00raw375,500원375,500원373,000원374,000원4,146
cmtusjgf803uz10kuukx5h9yhstock-5m028260:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgf503uy10kuumbde5i51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:20:00raw375,500원376,500원374,500원376,000원5,111
cmtusczh403tn10kup728t777stock-5m028260:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczh103tm10ku19yn9v541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:15:00raw374,500원378,000원374,500원375,500원6,452
cmtus6jv803sd10ku7ixn7tllstock-5m028260:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:182026-09-10 09:20:18cmtus6jv403sc10kuv50er1431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:10:00raw377,500원378,000원373,500원374,500원5,773
cmtus041303r510kutjy102y5stock-5m028260:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus040y03r410kujg6a3ayo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:05:00raw377,500원379,500원376,000원377,500원10,561
cmtvaqytf06iv10kun58io313stock028260:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyta06iu10ku8q9dhfdc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-10 09:00:00raw370,500원383,000원361,000원379,500원470,107
cmturttgh03pv10kubtk5b22sstock-5m028260:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttge03pu10kuzb3uatqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 09:00:00raw370,500원377,500원369,000원377,500원11,447
cmttqbdm103na10kuy0jyvmsnstock-5m028260:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdlt03n910kugd5og5u21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:30:00raw376,000원376,000원376,000원376,000원0
cmttq4xwc03ly10kumjhf8ih5stock-5m028260:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xw703lx10kunxpj39v21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:25:00raw376,000원376,000원376,000원376,000원0
cmttpyiy603kq10ku62bqmm7kstock-5m028260:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyixz03kp10kuwcwvt3wr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:20:00raw376,000원376,000원376,000원376,000원0
cmttps38y03ji10ku1fbfwgcwstock-5m028260:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps38u03jh10kurkwzxzgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:15:00raw376,000원376,500원375,000원376,000원5,417
cmttplnhg03i410kuydbwp3kmstock-5m028260:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnhc03i310kuaq1ju6rt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:10:00raw377,000원377,000원375,500원376,000원5,797
cmttpf8k803gy10kumujn2zqvstock-5m028260:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8k403gx10ku4797ogo31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:05:00raw377,000원377,500원375,500원376,500원4,006
cmttp8sup03fo10ku7z6ra2ytstock-5m028260:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:18cmttp8sul03fn10kunnjl6ko81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 15:00:00raw377,000원378,500원376,000원377,000원3,942
cmttp2d3s03ee10kukfff48d2stock-5m028260:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d3p03ed10kuvsgnhzo81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:55:00raw379,000원379,000원376,000원377,000원3,789
cmttow1b603d610kunn1nenrfstock-5m028260:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow1b203d510ku6wv2giio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:50:00raw377,500원379,000원376,500원379,000원4,979
cmttopinf03bw10kuxjl1d5l0stock-5m028260:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopina03bv10kup1smtdxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:45:00raw377,500원378,500원376,000원377,500원3,311
cmttoj53303ak10kupr2md4rpstock-5m028260:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj52z03aj10kull3cwd8p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:40:00raw376,500원378,000원375,500원377,500원4,481
cmttocn24039a10kuahiyxse4stock-5m028260:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn20039910kuy8o7sy5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:35:00raw377,500원377,500원375,500원376,500원2,755
cmtto68j2038210kuginkl9cwstock-5m028260:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68iz038110kubr602faw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:30:00raw376,500원377,500원375,000원377,000원7,247
cmttnztg9036s10kuydbyqetistock-5m028260:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztg5036r10kunl85mopg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:25:00raw376,000원377,000원375,000원376,500원4,688
cmttnteik035g10kujjlkeujqstock-5m028260:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteig035f10kuu0gby49l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:20:00raw376,000원376,500원375,000원375,500원8,037
cmttnmxso034810ku9phkcuh9stock-5m028260:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxsk034710kusnhlmc4x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:15:00raw379,500원380,000원376,000원376,000원7,570
cmttngi2e032w10ku4q0r84n1stock-5m028260:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:182026-09-09 14:20:18cmttngi28032v10kuszvquzpy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:10:00raw379,000원380,000원378,000원380,000원3,410
cmttna2cg031m10kursyoudmzstock-5m028260:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2cc031l10kuiaeod5fa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:05:00raw378,000원379,500원377,500원379,000원2,998
cmttn3qhy030e10kumit0j3pbstock-5m028260:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qhu030d10kupqaczdaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 14:00:00raw377,500원379,000원377,000원378,000원4,265
cmttmx7pn02z010kuy3s0mprzstock-5m028260:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7pf02yz10kus6fa7n5q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:55:00raw379,500원379,500원377,000원378,000원4,937
cmttmqs1d02xs10kugkv44wfxstock-5m028260:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqs1702xr10kusrr6efwb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:50:00raw379,500원381,000원379,000원379,500원2,962
2,402건 중 451–500← 이전10 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬