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
cmtqtgxzb004r10jfn89j86p6stock-5m028260:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxz6004q10jfklwhxqks1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:35:00raw384,500원384,500원383,000원383,500원5,550
cmtqtaiez003h10jf023d4yzsstock-5m028260:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaieu003g10jffonxifq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:30:00raw384,000원384,500원383,500원384,500원3,102
cmtqt439u002710jfhzg87ksustock-5m028260:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt439q002610jfzefhhcoa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:25:00raw383,000원384,000원382,500원384,000원5,272
cmtqsxnuj000z10jfjod7izh4stock-5m028260:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnue000y10jfcs59tg0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:20:00raw383,000원383,000원382,500원383,000원1,600
cmtqsr8mk01hb10envkmx0b5wstock-5m028260:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8mg01ha10enkuzqqvt31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:15:00raw382,000원383,000원381,000원383,000원3,941
cmtqskukm01g310en41i9h2qcstock-5m028260:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuki01g210en3vo0bave1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:10:00raw380,500원382,000원380,500원382,000원2,800
cmtqsedcz01ep10en37czwt8dstock-5m028260:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedcw01eo10engaycfrsk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:05:00raw382,000원382,000원380,000원381,000원1,589
cmtqs7xp101df10enqeg611oastock-5m028260:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xoy01de10enwxtrruu01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 14:00:00raw383,500원383,500원381,500원382,000원2,199
cmtqs1igs01c710en5rzzbeb7stock-5m028260:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1igo01c610en9b54mwnc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:55:00raw382,500원383,500원382,000원383,500원2,838
cmtqrv2ns01av10enkrbxwnmhstock-5m028260:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2nn01au10enpplzs9vd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:50:00raw382,500원383,500원382,500원383,000원2,820
cmtqromys019p10enoi3wt3h2stock-5m028260:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromyo019o10enbworwsy11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:45:00raw382,500원383,000원382,000원382,500원4,301
cmtqri8x5018d10en04yl7o4dstock-5m028260:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8x1018c10enneqs2dqt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:40:00raw382,500원383,000원382,000원383,000원2,544
cmtqrbsb5017510enpm2vwuwqstock-5m028260:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbsb1017410encstyxnbs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:35:00raw383,000원383,500원382,000원382,500원2,843
cmtqr5egh015v10en45u3escmstock-5m028260:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5egc015u10en46jo105o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:30:00raw382,500원383,000원381,500원383,000원4,623
cmtqqyydb014j10enggg3uxgzstock-5m028260:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyd6014i10enc2g2z2ab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:25:00raw381,000원382,500원380,500원382,500원3,352
cmtqqsju0013b10enmf0zjg92stock-5m028260:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjtw013a10en6d6q3xdl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:20:00raw382,000원382,000원380,500원381,000원2,928
cmtqqm2ls012110enseqbz73ostock-5m028260:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2lo012010en62kpucvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:15:00raw381,000원382,500원381,000원382,000원2,698
cmtqqfo1k010p10ens3qflo6fstock-5m028260:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo1g010o10enaskn7ief1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:10:00raw381,000원382,500원380,000원381,500원3,288
cmtqq97j700zf10enje3l78krstock-5m028260:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97j300ze10enato6itrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:05:00raw379,500원381,500원379,000원381,500원4,667
cmtqq2vgt00y510en3p6xycfastock-5m028260:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vgq00y410enazc7ak2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 13:00:00raw379,500원379,500원379,000원379,000원647
cmtqpwc1v00wv10ens2mpa3uzstock-5m028260:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc1r00wu10enti5do8wh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:55:00raw378,000원379,500원378,000원379,000원1,716
cmtqppyo600vn10en7v3cfv6istock-5m028260:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyo200vm10enh3zvcnnv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:50:00raw378,500원379,000원378,000원378,500원852
cmtqpjhf200u910enxjf2y150stock-5m028260:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhez00u810end8hcuw0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:45:00raw378,500원379,000원378,000원378,000원1,413
cmtqpd1ow00t310enmt9s77u2stock-5m028260:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1or00t210enr1f15w141
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:40:00raw378,500원378,500원377,500원378,500원1,144
cmtqp6mpy00rr10ensmio2m32stock-5m028260:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mpv00rq10en35lf0zou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:35:00raw378,000원378,500원378,000원378,000원786
cmtqp081n00qj10enlko4vfrqstock-5m028260:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp081j00qi10enzwuiulmw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:30:00raw378,000원378,500원378,000원378,500원1,728
cmtqotrau00p710en5cqwj8oustock-5m028260:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotraq00p610en29wo7z8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:25:00raw379,000원379,000원377,500원378,500원2,255
cmtqotral00p510enexq6n0etstock-5m028260:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotrah00p410enfk740ikl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:20:00raw378,500원379,500원377,500원379,000원2,608
cmtqogwmv00mn10engmv14mr0stock-5m028260:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:182026-09-07 12:25:18cmtqogwmq00mm10en53emgql61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:15:00raw378,000원378,500원378,000원378,000원1,020
cmtqoaip700lf10en0rv62nspstock-5m028260:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:202026-09-07 12:20:20cmtqoaip200le10enahzsaiz81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:10:00raw378,000원378,500원376,500원378,500원4,500
cmtqoaiox00ld10enda52p2r6stock-5m028260:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:20:192026-09-07 12:20:20cmtqoaiot00lc10enp27c49mr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:05:00raw378,000원378,000원377,500원377,500원413
cmtqnxmeq00it10enhkrnb1sdstock-5m028260:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmem00is10en7fzl7t3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 12:00:00raw379,000원379,000원377,500원377,500원850
cmtqnr6l800hl10enao2uydnzstock-5m028260:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6l400hk10en0y9eg8jf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:55:00raw379,000원379,000원377,500원379,000원2,789
cmtqnksng00gb10entu4li9cmstock-5m028260:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksnc00ga10enrfcban2o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:50:00raw379,500원379,500원378,500원379,000원1,005
cmtqnebyi00ez10en7kvjurjgstock-5m028260:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebye00ey10enyxpo70xn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:45:00raw379,500원379,500원379,000원379,000원685
cmtqn7xce00dp10enesnmbboqstock-5m028260:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xca00do10enooct5sif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:40:00raw378,000원379,500원377,500원379,500원1,472
cmtqn7xc500dn10en3xpgc50tstock-5m028260:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xc100dm10en6bkdpap01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:35:00raw379,000원379,000원377,500원378,000원1,120
cmtqmv1o900b310en8w9echsistock-5m028260:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1o500b210enuayxnwsl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:30:00raw379,000원379,500원378,500원379,000원1,827
cmtqmolqb009v10engzrp51h4stock-5m028260:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolq7009u10enuekt8ap41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:25:00raw378,000원379,000원377,500원379,000원1,171
cmtqmi60h008j10enh2lcznocstock-5m028260:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi60d008i10enm11spv6l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:20:00raw378,500원378,500원377,000원378,000원1,464
cmtqmbr2r007910enkzcwhqzwstock-5m028260:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr2o007810en1sq8jtx41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:15:00raw378,000원379,500원378,000원378,500원1,817
cmtqm5bco006110enm5x0irflstock-5m028260:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bck006010enoka4gt4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:10:00raw377,500원378,000원377,500원377,500원692
cmtqlyvnj004t10eng2jbby8hstock-5m028260:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvnf004s10encjhb6sou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:05:00raw377,500원378,000원377,000원377,500원524
cmtqlsgpx003f10en4m68r6tqstock-5m028260:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgpt003e10enx15d3ry91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 11:00:00raw377,500원378,500원377,000원377,000원1,883
cmtqlm0zj002510eno2qzz9xpstock-5m028260:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0ze002410enne2fiwpc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:55:00raw378,000원378,500원377,000원377,000원1,118
cmtqlfmvg000t10enfv5wmtnwstock-5m028260:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmvc000s10enqozoqne81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:50:00raw379,000원379,000원378,000원378,000원1,303
cmtql978t001110gigcw08acwstock-5m028260:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql978o001010gi8l2r73c71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:45:00raw377,500원379,000원377,500원378,500원1,701
cmtql2riz00qi10j1r3xb1y2pstock-5m028260:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2riv00qh10j14up304761
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:40:00raw377,000원379,000원376,500원378,000원1,706
cmtqkwbpu00p810j1zdf86yb9stock-5m028260:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbpq00p710j1mwla0acn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:35:00raw376,500원378,500원376,500원377,000원2,424
cmtqkpvcp00ny10j1s9ubp3dzstock-5m028260:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvcm00nx10j114qk37wr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 10:30:00raw377,000원377,500원375,500원377,500원1,470
2,402건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬