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
cmtmfksft04j510f9a7zdbvopstock-5m028260:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksfp04j410f9mcf8zbef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:55:00raw362,500원363,500원362,500원363,000원1,702
cmtmfeeo304hx10f9cg3skp2zstock-5m028260:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeo004hw10f9dheedvq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:50:00raw362,500원363,000원361,500원363,000원1,309
cmtmfeenv04hv10f99np305r6stock-5m028260:20260904:12452026-09-04 12:45:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeenr04hu10f98g08aep81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:45:00raw361,500원362,500원361,500원362,500원930
cmtmf1i1w04fb10f9os8l9wvystock-5m028260:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i1s04fa10f9k3nhjnbx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:40:00raw362,500원363,000원361,500원362,000원1,399
cmtmf1i1n04f910f9dindzw7kstock-5m028260:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i1j04f810f9klswg0aj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:35:00raw361,750원362,500원361,000원362,000원1,347
cmtmeond404cr10f9o4u8y53ustock-5m028260:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeond004cq10f91ehvdahy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:30:00raw362,500원362,500원361,500원361,500원1,616
cmtmei7mo04bj10f9lo2fsrsmstock-5m028260:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7mk04bi10f9rwggt2u61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:25:00raw362,500원363,000원362,000원362,500원1,976
cmtmebrvf04a510f9ps3j64ajstock-5m028260:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrvb04a410f9mx8pvy0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:20:00raw362,500원363,000원362,500원362,500원446
cmtme5d31048z10f9vz1g9f0nstock-5m028260:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2w048y10f91d1soaug1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:15:00raw363,000원364,000원362,500원362,500원3,830
cmtmdyxc3047n10f9x4iz9jvtstock-5m028260:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxby047m10f9j3dqw9w21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:10:00raw363,500원363,500원363,000원363,000원454
cmtmdshh7046d10f9e42qor61stock-5m028260:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshh3046c10f9spqmabpg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:05:00raw363,500원363,750원363,000원363,500원1,052
cmtmdm1yn045310f9o3w0t3f8stock-5m028260:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1yj045210f9nrp705rh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:00:00raw363,500원364,000원363,000원363,750원1,149
cmtmdfmv2043t10f9admpgwwlstock-5m028260:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmuz043s10f9gvea73ww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:55:00raw364,000원364,500원362,500원363,000원1,979
cmtmd99aj042l10f9qq9n910ystock-5m028260:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99af042k10f9hnbtm4031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:50:00raw363,000원364,500원363,000원364,000원3,993
cmtmd2rcu041710f900txgmerstock-5m028260:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rcq041610f9bll2ycz11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:45:00raw361,000원363,500원361,000원363,500원2,477
cmtmcwcfo03zz10f9covvmuosstock-5m028260:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcfk03zy10f9cb86qkp11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:40:00raw361,500원362,500원361,000원361,000원2,040
cmtmcpwp303yp10f9h7tq1zacstock-5m028260:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwoz03yo10f9wez8keqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:35:00raw362,500원363,000원361,000원361,500원2,188
cmtmcjh4903xh10f9oa29tz8dstock-5m028260:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh3z03xg10f9vbg7kqmb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:30:00raw362,000원363,500원362,000원363,000원2,137
cmtmcd28r03w710f9yfbokehbstock-5m028260:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28o03w610f90ihvmn5u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:25:00raw362,000원363,000원361,500원362,000원1,897
cmtmc6mgm03uv10f9u0aa4vvtstock-5m028260:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mgi03uu10f9kg6iqg441
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:20:00raw361,500원362,500원361,500원362,000원1,032
cmtmc06ob03tl10f9p9ahhxw2stock-5m028260:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06o303tk10f90fwfcxix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:15:00raw362,500원362,750원361,500원362,000원2,088
cmtmbtrug03sb10f9gfipoc56stock-5m028260:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtruc03sa10f96q5n5u3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:10:00raw360,250원363,000원360,250원363,000원4,443
cmtmbnbwj03r110f9rbsq5kpnstock-5m028260:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwg03r010f9gf8vxkmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:05:00raw360,000원360,500원359,500원360,000원1,380
cmtmbgw6q03pr10f90k8n5y4xstock-5m028260:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw6m03pq10f9u2804f741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:00:00raw361,000원361,000원360,000원360,500원1,418
cmtmbah8203od10f9me9daw66stock-5m028260:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah7y03oc10f9cwr8gyk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:55:00raw360,000원361,000원359,500원360,500원1,807
cmtmb41qc03n710f9b95sd9a6stock-5m028260:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41q803n610f9r6rkenou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:50:00raw359,000원361,000원359,000원360,500원4,926
cmtmaxlt203lx10f9uqofnlvdstock-5m028260:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlsy03lw10f9ojh1hnt61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:45:00raw359,000원360,000원358,500원359,000원1,602
cmtmar63p03kp10f9g6p576t6stock-5m028260:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar63l03ko10f99ywzffqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:40:00raw358,500원359,500원358,500원359,000원1,455
cmtmaks8e03jf10f9uhxs1hikstock-5m028260:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks8503je10f9nyjoaw451
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:35:00raw359,500원359,500원358,500원359,000원1,345
cmtmaebdy03i310f95mgr6wtbstock-5m028260:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebdu03i210f9z1lz784j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:30:00raw359,500원360,000원358,500원359,000원2,302
cmtma7wcr03gt10f9u2zijtdwstock-5m028260:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wcn03gs10f9rjooh7kr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:25:00raw360,000원360,500원359,500원360,000원2,087
cmtma1il103fj10f9ibl6bb8sstock-5m028260:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ikx03fi10f9c1b4cx9g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:20:00raw359,500원361,000원359,000원360,000원4,332
cmtm9v11v03eb10f91g0zy0unstock-5m028260:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v11r03ea10f9pfvjffn41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:15:00raw358,500원360,000원358,000원360,000원3,436
cmtm9olay03cz10f9erj16uqfstock-5m028260:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olau03cy10f9znbmin3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:10:00raw357,500원358,500원357,000원358,000원2,412
cmtm9olaq03cx10f96ro9g9bfstock-5m028260:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olal03cw10f910h72itq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:05:00raw358,500원359,000원357,500원357,500원2,076
cmtm9bqo803af10f9a9wfrbz5stock-5m028260:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqo403ae10f9wigzwz9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:00:00raw358,000원359,000원357,000원359,000원3,598
cmtm95azc039510f9r94r8clfstock-5m028260:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95az8039410f96p949xvk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:55:00raw360,250원360,500원358,000원358,000원4,528
cmtm8yy7n037x10f9hr1ukvi7stock-5m028260:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy7j037w10f9ra93i1xz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:50:00raw359,500원361,000원359,500원360,000원5,084
cmtm8sgbt036n10f90khv19ppstock-5m028260:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbp036m10f92jtcuf431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:45:00raw359,500원360,500원359,000원359,000원3,285
cmtm8m0hf035710f9yt8oztfpstock-5m028260:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ha035610f9nun2d7731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:40:00raw358,000원360,500원357,500원360,000원6,060
cmtm8fljy034110f9w4sos4dnstock-5m028260:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flju034010f9c8px8z9x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:35:00raw358,000원359,500원357,500원358,000원2,777
cmtm8974m032t10f951r5zzu6stock-5m028260:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974i032s10f9nxd41rcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:30:00raw359,500원361,500원357,000원357,500원10,891
cmtm82q6r031j10f9ppjnvh6lstock-5m028260:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6n031i10f9achmnk461
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:25:00raw357,000원360,000원355,500원360,000원7,545
cmtm7wce2030310f925ccmkecstock-5m028260:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcdy030210f94xnygnmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:20:00raw355,500원358,000원353,500원357,000원7,822
cmtm7pvx902yz10f9wnpxa2rgstock-5m028260:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvx502yy10f9k9otkgke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:15:00raw354,500원356,500원352,500원355,500원15,291
cmtm7jgbb02xn10f95mxj3dqgstock-5m028260:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgb702xm10f9smykphhr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:10:00raw359,000원359,000원353,000원354,500원22,724
cmtm7czzy02wf10f9j62gufe0stock-5m028260:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czzv02we10f9ybyoryfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:05:00raw357,500원359,500원354,000원359,000원19,817
cmtm76l7a02v510f9g1fqyr3bstock-5m028260:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7602v410f9xhbrgxbr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:00:00raw371,500원371,500원357,000원358,000원27,686
cmtmq3uip05o510f9m9khykdtstock028260:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uil05o410f9amflcxlf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-04 09:00:00raw371,500원372,000원352,500원367,000원395,781
cmtl5o9kx02si10f9ka7rqg2istock-5m028260:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9kq02sh10f9w0wmgpew1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:30:00raw371,000원371,000원371,000원371,000원0
2,402건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬