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
cmttdmuy3014k10ku0f9980fgstock-5m028260:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuxy014j10ku7xpjacs11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:35:00raw380,000원380,500원378,000원380,500원2,711
cmttdgf5k013c10kurmt90g4nstock-5m028260:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf5g013b10kuk2tdwa8t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:30:00raw378,500원380,000원378,000원380,000원3,839
cmttd9zhc012210kubjr1bnmkstock-5m028260:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zh7012110ku4b819s391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:25:00raw381,500원381,500원378,500원379,000원6,655
cmttd3ke0010q10kumaaf9xhastock-5m028260:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kdt010p10kuupdqc5f41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:20:00raw381,000원383,000원378,500원381,500원13,354
cmttcx4ri00zk10kuo1xxi7s7stock-5m028260:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4rb00zj10kuarzwbam21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:15:00raw380,500원381,000원379,000원381,000원6,234
cmttcqp2900y610kuz4571ujustock-5m028260:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp2500y510kuwigr3dq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:10:00raw380,500원380,750원375,500원380,000원10,324
cmttck9aa00ww10ku9tq2saqkstock-5m028260:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck9a600wv10kum7lidl6a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:05:00raw381,000원383,500원379,500원380,500원6,257
cmttvb46i03og10ku36y2yaumstock028260:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46e03of10ku7834fvgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-09 09:00:00raw381,500원385,000원375,000원376,000원362,185
cmttcduxt00vm10kujowqd4hgstock-5m028260:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduxp00vl10kuu6cvql5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-09 09:00:00raw381,500원385,000원377,000원381,500원24,385
cmtsavisy00t510kuwub12lszstock-5m028260:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisv00t410ku6h5jigbm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:30:00raw381,000원381,000원381,000원381,000원0
cmtsap3s100rx10kuliqem07lstock-5m028260:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3rx00rw10kuo4wwmtex1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:25:00raw381,000원381,000원381,000원381,000원0
cmtsaio3w00qn10ku2xvdsk3mstock-5m028260:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio3s00qm10kuh8i624l11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:20:00raw380,500원380,500원380,500원380,500원0
cmtsac8by00p910kuzdjkfoedstock-5m028260:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8bu00p810kum0v5x60p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:15:00raw384,000원384,000원379,500원380,500원7,126
cmtsa5tea00nz10kuxix1rsdkstock-5m028260:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5te600ny10kuoyn88ami1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:10:00raw384,000원384,500원382,500원384,000원8,275
cmts9zdoi00mr10kuuhds0ujmstock-5m028260:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdod00mq10ku4tnm2r8x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:05:00raw383,500원385,000원382,500원384,500원8,086
cmts9sxzv00lj10kuzvotmh1ustock-5m028260:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxzr00li10kuiyjgif091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:00:00raw384,500원385,500원382,500원383,500원7,019
cmts9mjgr00k710kuagd0ge2mstock-5m028260:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjgn00k610ku43edhr821
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:55:00raw385,000원386,000원384,000원384,500원4,360
cmts9g3n200ix10kukhjyzvfistock-5m028260:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3mw00iw10kuaf0pkvzb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:50:00raw387,000원387,500원384,000원384,500원6,579
cmts99nq300hj10kuoysy7kj1stock-5m028260:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99npz00hi10ku8pcuq1fa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:45:00raw387,500원387,500원386,000원387,500원3,678
cmts937u900gd10kut8ab62lmstock-5m028260:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937u500gc10ku39nws0oy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:40:00raw388,000원389,500원386,500원387,000원4,695
cmts8wsyn00f310kuq2hpg2f2stock-5m028260:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsyj00f210ku9wt488111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:35:00raw388,000원389,000원387,000원388,250원6,435
cmts8qdgp00dv10kuj38mdcrrstock-5m028260:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdgl00du10kukq1xrulq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:30:00raw389,000원391,500원386,000원388,000원8,402
cmts8jxhk00ch10ku6xtcf7qlstock-5m028260:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxhf00cg10kuce3l6r0k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:25:00raw391,000원392,500원388,500원389,500원5,206
cmts8dik800b510kuqjt4x4ipstock-5m028260:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dik400b410ku5b5x0pw71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:20:00raw392,000원392,500원390,500원391,500원5,376
cmts872st009z10kuaf74dwyvstock-5m028260:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872sp009y10ku4azbz55j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:15:00raw391,000원392,500원390,000원392,000원6,402
cmts80n4j008l10kuty1mb1uhstock-5m028260:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n4f008k10kuopzxhr021
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:10:00raw389,000원392,000원389,000원391,000원6,126
cmts7u85i007f10kuzwf27kpmstock-5m028260:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u85c007e10ku7rbo1l4j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:05:00raw390,500원391,000원389,000원389,500원5,383
cmts7ntro006710ku1dpt7hqistock-5m028260:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntrk006610ku5ng3koht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:00:00raw391,000원391,500원390,000원390,500원7,202
cmts7hcpu004v10kuyiosvslzstock-5m028260:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcpp004u10ku946qz5qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:55:00raw391,500원392,500원390,000원391,500원4,925
cmts7hcpj004t10kukn8dn6x2stock-5m028260:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcpe004s10kububuobxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:50:00raw393,500원393,500원390,000원391,000원7,414
cmts74i1s002910ku9q43poonstock-5m028260:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i1o002810ku29ji6j8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:45:00raw395,000원396,000원391,500원393,000원5,895
cmts6y2m3000z10ku69ikzikkstock-5m028260:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2ly000y10kusoc4j2261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:40:00raw394,500원396,000원394,000원395,000원3,673
cmts6rn3700f310ifwouj5vrrstock-5m028260:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn3300f210if5l2pecu01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:35:00raw394,500원395,500원393,500원394,500원5,096
cmts6l7d200dt10if9iyv5k6nstock-5m028260:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7cy00ds10ifekhag51a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:30:00raw396,000원397,500원394,000원394,000원7,562
cmts6l7ct00dr10if1akuat2nstock-5m028260:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7cp00dq10ifwum2ik8u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:25:00raw396,500원397,500원396,000원396,500원3,741
cmts68dzx00bb10ifwnk56zv3stock-5m028260:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dzt00ba10ifoddo7i9p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:20:00raw397,000원397,750원396,000원396,000원3,149
cmts61x1v009z10ifj3a0s1l3stock-5m028260:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x1s009y10if7v2nts0a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:15:00raw397,500원398,000원396,500원396,500원3,209
cmts5vhbl008l10ifjo2c3i46stock-5m028260:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhbh008k10ifjn0vrip41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:10:00raw397,500원398,500원396,500원397,250원6,078
cmts5p2c2007d10ifl3xp6lgastock-5m028260:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2by007c10ifxovt7s2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:05:00raw398,500원399,000원397,500원398,000원3,721
cmts5imml006510ifytu8hbfostock-5m028260:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5immg006410iftbvmlgcc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:00:00raw398,000원399,500원398,000원398,500원2,161
cmts5c6x2004t10ifewwbl679stock-5m028260:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6wx004s10if13rrq8691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:55:00raw398,000원399,000원397,000원398,500원4,416
cmts55sjq003l10ifx0xpaqnqstock-5m028260:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sjl003k10if6q74p4e61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:50:00raw399,500원400,000원397,500원398,000원4,785
cmts4zc9w002d10ifbdp2ba91stock-5m028260:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc9q002c10ifi0jm0lte1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:45:00raw398,500원400,000원397,500원399,000원3,325
cmts4swmz001310ifrvv8fqwtstock-5m028260:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swmu001210ifc7skzz431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:40:00raw399,000원399,000원397,500원398,500원5,380
cmts4mgzr01jq0zhcob4dfp5ustock-5m028260:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgzm01jp0zhc8yiebjsj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:35:00raw400,000원400,000원398,000원399,000원4,110
cmts4g22s01im0zhcs63o1iahstock-5m028260:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g22o01il0zhc3yjwzi151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:30:00raw400,000원401,000원399,500원400,000원4,870
cmts49mcc01ha0zhc7oe02h4tstock-5m028260:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mc801h90zhcmtqhg8hv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:25:00raw399,000원401,000원398,500원400,500원12,328
cmts436n201g40zhctt0se7histock-5m028260:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436my01g30zhcrn8dq5nn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:20:00raw399,000원399,500원398,500원399,000원2,645
cmts3ws1l01eu0zhci6egiksistock-5m028260:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws1h01et0zhcn65sdm2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:15:00raw399,000원399,500원398,000원399,000원6,903
cmts3qbzo01dk0zhcc2fnfj3sstock-5m028260:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbzk01dj0zhcoagoh24v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:10:00raw397,500원399,000원397,500원399,000원5,111
2,402건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬