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
cmts3jw7x01c80zhcohbaftutstock-5m028260:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw7t01c70zhc1dcga2an1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:05:00raw397,000원398,500원397,000원398,000원4,373
cmts3dgi601b00zhc12gifeqistock-5m028260:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgi201az0zhcgeg0ku7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:00:00raw395,000원398,000원395,000원397,500원5,177
cmts371yk019o0zhcekewjpq0stock-5m028260:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371yg019n0zhcc8g3i1ow1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:55:00raw395,500원395,500원394,500원395,500원2,473
cmts30n56018e0zhcjtnuv8t5stock-5m028260:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n51018d0zhc6enlxake1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:50:00raw395,500원396,000원394,500원395,500원2,158
cmts2u6qf01740zhcr6mauyxpstock-5m028260:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6qc01730zhc3btdqpll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:45:00raw396,000원396,500원395,000원395,500원2,158
cmts2nr7n015s0zhcr1blvdhrstock-5m028260:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr7j015r0zhcxeey3yo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:40:00raw398,000원398,000원393,500원396,000원5,824
cmts2hbgw014m0zhc1l1ihnalstock-5m028260:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbgs014l0zhc621ilfze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:35:00raw398,500원398,500원397,500원398,000원3,450
cmts2avu601380zhc2hcynsqrstock-5m028260:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avu201370zhcqg4y2uhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:30:00raw398,250원399,000원398,000원398,000원2,407
cmts24guv01220zhcvm9pkus9stock-5m028260:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gur01210zhceuyxeyte1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:25:00raw398,000원398,500원396,500원398,500원2,989
cmts1y3om010q0zhcbv92536ostock-5m028260:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3oh010p0zhcx3aeybr71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:20:00raw397,000원398,000원396,500원398,000원2,218
cmts1rldl00ze0zhc8gurm5ltstock-5m028260:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rldh00zd0zhcjsd7b7411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:15:00raw397,500원398,000원396,500원397,000원3,153
cmts1l6qj00y60zhcbs1esye8stock-5m028260:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6qf00y50zhcv88u06711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:10:00raw395,000원398,000원394,500원398,000원6,846
cmts1eqp600ww0zhc3j957wv2stock-5m028260:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqp200wv0zhcsnv50guz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:05:00raw394,000원395,000원393,500원395,000원2,738
cmts18b2100vi0zhc0lrus8xsstock-5m028260:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b1x00vh0zhc9f8mps7p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:00:00raw395,000원395,500원393,000원394,000원2,614
cmts11ved00uc0zhck0p60kzostock-5m028260:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11ve900ub0zhcuihzsg811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:55:00raw394,500원395,000원394,000원395,000원6,949
cmts0vjat00t40zhciyi0fmwtstock-5m028260:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjap00t30zhcqa89xyxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:50:00raw394,000원395,000원393,000원394,500원4,103
cmts0p0ko00rs0zhcw2hv0hnwstock-5m028260:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0kk00rr0zhcsdwlxpvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:45:00raw392,500원394,000원392,000원393,750원5,317
cmts0ikw400qi0zhcyzgx6peqstock-5m028260:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikw000qh0zhcl6qlxcxv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:40:00raw392,250원392,500원391,500원392,000원3,700
cmts0c5xc00p80zhcc9hcfpj6stock-5m028260:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5x700p70zhcthjfqx1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:35:00raw392,500원392,500원391,000원392,500원1,729
cmts05qqk00nw0zhcvjo7o7osstock-5m028260:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qqg00nv0zhc5hsy9dje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:30:00raw391,000원392,500원390,500원392,500원1,887
cmtrzzaik00mo0zhc2ipomi5wstock-5m028260:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaig00mn0zhc5ya90q7q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:25:00raw390,000원391,000원389,000원390,500원2,520
cmtrzzaib00mm0zhc8wyofpicstock-5m028260:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzai800ml0zhc1ksughze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:20:00raw391,500원391,500원389,500원390,500원2,094
cmtrzmftz00k40zhck50ua4nbstock-5m028260:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmftu00k30zhc0c5u45711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:15:00raw389,000원391,500원388,500원391,000원1,888
cmtrzg04z00iw0zhcgljjp1g9stock-5m028260:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04v00iv0zhc29ybnkhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:10:00raw389,500원390,000원388,000원389,500원1,842
cmtrz9lwg00hk0zhch2fw5nx7stock-5m028260:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lwc00hj0zhce9feicxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:05:00raw388,500원390,000원387,000원390,000원3,435
cmtrz35is00gc0zhc9ha5j3w8stock-5m028260:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35ip00gb0zhchxhzr5ie1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:00:00raw391,500원391,500원387,000원389,000원6,511
cmtrywpqz00f20zhchjrize1qstock-5m028260:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpqv00f10zhcdkko44e41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:55:00raw392,000원394,000원389,500원391,500원6,663
cmtryqa5800do0zhckvy2egi9stock-5m028260:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa5400dn0zhcaiiwfj5p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:50:00raw393,500원393,500원391,500원392,000원3,317
cmtryjv7k00ce0zhcrf7j480astock-5m028260:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv7f00cd0zhcvvupa5b71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:45:00raw390,000원394,000원390,000원393,000원7,621
cmtrydfdc00b40zhclopcvkazstock-5m028260:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:18cmtrydfd800b30zhcyx3rin7x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:40:00raw387,500원390,500원386,750원390,000원6,780
cmtry6zlo009w0zhcce2btyr7stock-5m028260:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zlk009v0zhc8pkoy7su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:35:00raw387,000원389,500원387,000원388,000원5,120
cmtry0lo2008k0zhcdfxo8wpqstock-5m028260:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lny008j0zhcxrdfc1k71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:30:00raw388,500원389,000원387,000원387,000원3,943
cmtrxu4x1007a0zhc8poox9gxstock-5m028260:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4wx00790zhc5zniyu0v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:25:00raw388,500원389,000원387,000원389,000원2,954
cmtrxnrot00620zhctk0yu02cstock-5m028260:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrop00610zhcn4uv6f101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:20:00raw388,500원389,000원386,000원388,500원4,236
cmtrxhabx004s0zhcrjo4aqb9stock-5m028260:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxhabq004r0zhcz7ep0xqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:15:00raw385,500원389,000원385,000원388,500원8,016
cmtrxavdr003i0zhcaifl962istock-5m028260:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavdn003h0zhc9ev29r6l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:10:00raw384,000원386,000원382,000원385,500원4,954
cmtrx4eun002a0zhckhw5dgxsstock-5m028260:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eui00290zhcuiynylgy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:05:00raw382,500원385,000원382,000원384,500원5,595
cmtrwy01e000y0zhcnuo7bw3pstock-5m028260:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy018000x0zhc6av4nmx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:00:00raw386,000원386,500원381,500원382,500원7,909
cmtsfv99n00uf10ku9ssn5pv2stock028260:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv99j00ue10kux6mn29n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-08 09:00:00raw386,000원401,000원379,500원382,000원396,445
cmtqvfohu00it10jf1y93fh15stock-5m028260:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfohr00is10jf2rf8azo71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:30:00raw382,500원382,500원382,500원382,500원0
cmtqv98u200hl10jfu1negwclstock-5m028260:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98tz00hk10jfk3imcs7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:25:00raw382,500원382,500원382,500원382,500원0
cmtqv2t6800g510jfnnk3uv9zstock-5m028260:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t6400g410jflltfdt5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:20:00raw382,500원382,500원382,500원382,500원0
cmtquwe5r00ez10jfs2be1vscstock-5m028260:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe5m00ey10jf0a6ierc01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:15:00raw383,000원383,500원382,000원383,000원3,773
cmtqupyer00dr10jfn3gwszr2stock-5m028260:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupyen00dq10jfppsyg1yj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:10:00raw383,500원384,000원382,500원383,000원4,122
cmtqujiom00ch10jfvsgl3j3lstock-5m028260:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujioi00cg10jfzebsj1kq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:05:00raw384,000원384,000원382,500원383,000원4,025
cmtqud43w00b710jfei3kth7astock-5m028260:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud43r00b610jf9km0ljll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 15:00:00raw383,500원384,500원383,000원383,500원3,796
cmtqu6o24009z10jfe8fbzx22stock-5m028260:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:182026-09-07 15:05:18cmtqu6o20009y10jfcuqjlvl21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:55:00raw383,500원384,000원382,500원383,500원3,550
cmtqu095g008l10jfbr4s9zcxstock-5m028260:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu095c008k10jfuzsspi7k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:50:00raw384,000원384,500원382,500원383,500원3,961
cmtqtttea007d10jfyqne5y65stock-5m028260:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttte6007c10jf08mn9vzj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:45:00raw384,500원384,500원382,500원383,500원3,945
cmtqtndmo006110jf5s7qj5tustock-5m028260:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:182026-09-07 14:50:18cmtqtndmj006010jf7yuo95cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:40:00raw384,000원385,000원383,000원384,500원5,328
2,402건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬