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
cmttmkc9m02we10ku7q3cx12qstock-5m028260:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc9f02wd10ku6ktnu6zb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:45:00raw382,000원382,000원379,500원380,000원2,877
cmttmdxhq02v410kunh2k8z73stock-5m028260:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxhi02v310kukdzauwxo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:40:00raw382,000원382,000원380,500원382,000원1,977
cmttm7hm402tu10ku374xwj4dstock-5m028260:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hly02tt10kuijp8yxah1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:35:00raw382,000원382,500원381,000원382,000원3,524
cmttm120g02so10kuns6m29unstock-5m028260:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm120702sn10ku2z2z3njl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:30:00raw381,500원382,000원380,000원382,000원2,346
cmttlumyx02re10kueltdrzx2stock-5m028260:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumyu02rd10kufk3u2fp51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:25:00raw381,500원382,000원381,000원381,500원4,163
cmttlo7a602q610kunv8696s3stock-5m028260:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo7a002q510ku59lo7gpm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:20:00raw380,000원381,500원379,000원381,000원5,219
cmttlhrjo02os10kuozh0dtbvstock-5m028260:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrjk02or10kuspkf9dpp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:15:00raw380,250원380,500원379,000원380,500원4,979
cmttlbc9j02ni10ku8e48dv5fstock-5m028260:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:182026-09-09 13:20:18cmttlbc9f02nh10kuu898z38k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:10:00raw382,000원382,000원380,000원380,250원4,014
cmttl4wyr02ma10kug996eiikstock-5m028260:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wyg02m910kuas5iby731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:05:00raw382,000원382,000원381,500원381,500원1,182
cmttkyh7h02l010kujgj6nwz4stock-5m028260:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh7d02kz10ku0f3sduxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 13:00:00raw380,750원382,500원380,500원382,000원2,490
cmttks1i702ji10kue2kmqrtlstock-5m028260:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1hy02jh10kulstvwggt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:55:00raw381,500원382,500원380,500원381,000원2,698
cmttklmio02ie10kuh9zfr8ppstock-5m028260:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmik02id10kujtl8yd4q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:50:00raw383,000원383,000원380,000원381,500원2,793
cmttkf72802h810kunag5q9j5stock-5m028260:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf71s02h710ku64bwj0cz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:45:00raw382,000원383,000원380,500원383,000원3,363
cmttk8r6702fu10kucqj34gqastock-5m028260:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r6302ft10kutngyebv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:40:00raw382,500원383,000원381,500원382,500원1,768
cmttk2cin02ek10kui288ukscstock-5m028260:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cih02ej10kuyx23d2sc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:35:00raw383,000원383,500원381,500원383,000원2,280
cmttjvwha02de10ku5f3vlrt3stock-5m028260:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwh502dd10kukpedfl531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:30:00raw381,500원383,000원381,000원383,000원2,374
cmttjpgt002c210ku6a96owg5stock-5m028260:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgsu02c110kujw32tjhq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:25:00raw381,500원382,000원381,000원381,500원3,056
cmttjj12002au10ku4jgq14qbstock-5m028260:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj11w02at10kulj5l4x491
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:20:00raw382,000원382,000원381,000원381,500원1,496
cmttjcm3e029k10kusps4abwistock-5m028260:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm3a029j10kuxg2i0n1h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:15:00raw381,500원382,500원381,000원382,000원1,851
cmttj675p028a10kunp2yeivdstock-5m028260:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj675k028910ku0zgrhfct1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:10:00raw382,000원383,000원381,500원382,000원1,690
cmttj675f028810ku0s3kypq6stock-5m028260:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj675b028710kujaht5hze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:05:00raw383,000원383,500원381,500원382,000원2,989
cmttitbw9025o10kudmnh98exstock-5m028260:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbw2025n10kuune68l9f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 12:00:00raw384,000원384,500원382,500원382,500원2,272
cmttimw2h024e10kurna5g1iostock-5m028260:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:182026-09-09 12:05:18cmttimw2d024d10kulwdpp1zh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:55:00raw384,500원385,000원383,000원384,000원2,046
cmttighop023610kud07uzoftstock-5m028260:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighol023510kuglgb3for1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:50:00raw384,750원385,000원384,000원384,500원1,532
cmttia1ej021w10kuw4rj2o9lstock-5m028260:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1ef021v10kut843w4il1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:45:00raw385,000원385,000원384,000원384,750원1,999
cmtti3lp1020k10kumirskcigstock-5m028260:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lox020j10ku5b8vpaf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:40:00raw384,000원385,000원383,000원385,000원4,313
cmtthx5yn01za10kuwwmjy29jstock-5m028260:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5yh01z910ku6eaj5mal1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:35:00raw383,000원383,500원383,000원383,500원1,942
cmtthqqbe01y210kugxobz3anstock-5m028260:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqqb701y110kuorpqa36u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:30:00raw382,500원384,000원381,500원383,000원3,350
cmtthkbcx01wo10kuuoapy6jxstock-5m028260:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbct01wn10ku25wo8tt21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:25:00raw382,500원383,000원381,500원382,500원2,047
cmtthdvpa01ve10kuq5b2fgr2stock-5m028260:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:182026-09-09 11:30:18cmtthdvp501vd10kubvf2qhg51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:20:00raw383,000원383,500원382,000원383,000원3,070
cmtth7fv601u410kutwb9yxysstock-5m028260:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fuz01u310kuccwhynz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:15:00raw383,000원384,000원382,000원383,500원3,343
cmtth110q01sy10kue4ff4t2sstock-5m028260:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth110m01sx10kuowv20sga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:10:00raw383,000원383,500원382,500원383,000원1,519
cmttgul9a01rm10kueh2qdxw4stock-5m028260:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:182026-09-09 11:15:18cmttgul9601rl10kug07vafhf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:05:00raw384,000원384,000원382,000원383,000원3,877
cmttgo5if01qc10ku05hzbmz5stock-5m028260:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5ib01qb10kuo5vv00dh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 11:00:00raw383,500원384,000원382,000원383,500원2,160
cmttghqlm01p410kuckq93nowstock-5m028260:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqli01p310ku8bp02r971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:55:00raw382,500원384,000원382,500원383,000원2,207
cmttgbasv01ns10ku9g9qin40stock-5m028260:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:182026-09-09 11:00:18cmttgbass01nr10ku6g273ae11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:50:00raw383,000원383,000원382,000원382,500원1,894
cmttg4v5m01mk10kuw1mtx4z2stock-5m028260:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v5i01mj10kucxninn3a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:45:00raw382,500원383,000원382,000원383,000원2,275
cmttfyff801l610kua0mpk9testock-5m028260:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyff401l510kubf7280hf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:40:00raw383,000원383,000원382,000원382,500원1,472
cmttfs0lp01k010kuqdmkkqnjstock-5m028260:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0ll01jz10kub2bjgah91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:35:00raw384,500원384,500원382,000원383,000원3,911
cmttflksh01io10kulhnihaq3stock-5m028260:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflksd01in10kud1jhzff41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:30:00raw383,000원384,500원381,500원384,000원6,308
cmttflks801im10kus0ya4yf9stock-5m028260:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflks401il10kuglvbt7b21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:25:00raw383,000원383,500원382,000원383,000원2,683
cmttf8q3a01g610kua03ll71lstock-5m028260:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q3601g510ku1d5t200a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:20:00raw381,500원383,000원381,000원383,000원12,415
cmttf2aci01es10kumufa9e5dstock-5m028260:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2ace01er10kuow9f14o11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:15:00raw381,500원382,000원381,000원381,000원2,077
cmttevum501di10kuc0chm9qystock-5m028260:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevum001dh10kuw9240d2r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:10:00raw383,000원383,000원381,000원382,000원3,947
cmttepfrk01c610kuv7bwxoz0stock-5m028260:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfre01c510ku5d5zntfo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:05:00raw381,000원383,000원381,000원382,500원3,616
cmtteizxa01ay10ku5yhqgcucstock-5m028260:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizx601ax10kun87mwsd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 10:00:00raw380,500원381,500원380,000원381,000원2,569
cmtteck8r019q10kusqxeumtfstock-5m028260:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck8n019p10ku6hh1ryb01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:55:00raw380,500원380,500원379,000원380,500원2,667
cmtteck8i019o10kukeaj0y41stock-5m028260:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck8e019n10kublq4eigp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:50:00raw379,500원380,500원377,000원380,500원10,057
cmttdzpj7017410kuu5gazsmpstock-5m028260:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:182026-09-09 09:55:18cmttdzpj2017310ku013wse3u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:45:00raw378,500원380,000원377,000원379,500원8,452
cmttdt9yp015u10kulzjsmfhtstock-5m028260:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9yl015t10ku08yln3gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:40:00raw380,500원380,500원378,000원378,500원5,172
2,402건 중 501–550← 이전11 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬