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
cmtl5huj002ra10f9m2694vqpstock-5m028260:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5huit02r910f9lmotr0l31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:25:00raw371,000원371,000원371,000원371,000원0
cmtl5besx02q210f9uzj061l1stock-5m028260:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5best02q110f97l9y243r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:20:00raw370,500원370,500원370,500원370,500원0
cmtl54z1r02os10f9j7v1k5uestock-5m028260:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z1n02or10f91qkmhgtw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:15:00raw373,000원373,000원370,000원370,500원6,424
cmtl4yk4u02ni10f9jqurgvvpstock-5m028260:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk4k02nh10f9iwuhnkh61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:10:00raw373,500원374,000원372,000원373,000원4,223
cmtl4s4fn02ma10f9uvujs5nqstock-5m028260:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4fj02m910f9817ygrvx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:05:00raw376,500원377,000원371,000원374,000원12,048
cmtl4lone02kq10f9opcyi0d3stock-5m028260:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lona02kp10f9mhqia9551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:00:00raw376,500원377,000원375,500원376,000원4,722
cmtl4f8y802jk10f9zxg5v41estock-5m028260:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8y302jj10f9t2w0civy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:55:00raw377,500원378,000원375,500원376,500원5,124
cmtl48uci02ic10f9szbe1wetstock-5m028260:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ucd02ib10f98ok3n4f61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:50:00raw377,000원378,500원375,500원377,500원6,747
cmtl42edq02h610f9v1615888stock-5m028260:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edm02h510f983q0vzc61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:45:00raw376,000원377,500원372,000원376,500원11,877
cmtl3vyjr02fu10f9vd59t3i9stock-5m028260:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjn02ft10f950qdk07r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:40:00raw379,000원379,500원375,500원376,500원7,018
cmtl3pjlo02ek10f9udecc97ostock-5m028260:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjlk02ej10f96p8fagnj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:35:00raw377,500원380,500원376,000원378,500원7,270
cmtl3j3xo02dc10f9x9htfwzdstock-5m028260:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xl02db10f9vrjhsxkk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:30:00raw374,000원377,500원373,500원377,000원6,331
cmtl3co7602c010f9k8vmnd8sstock-5m028260:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co7202bz10f9pwgmf05c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:25:00raw373,000원374,500원370,000원374,000원8,416
cmtl36bea02as10f9pph2o3nwstock-5m028260:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36be602ar10f9p5hhe7te1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:20:00raw373,000원375,000원371,000원373,000원15,369
cmtl2ztjf029g10f95new2m2tstock-5m028260:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:182026-09-03 14:25:18cmtl2ztjb029f10f9ejb5kt8m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:15:00raw377,500원378,000원372,000원372,500원6,091
cmtl2tdtl028410f90hn3gr58stock-5m028260:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdth028310f9bnx32iba1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:10:00raw380,000원380,500원375,500원377,500원6,713
cmtl2myuv026y10f9dx8p0p2nstock-5m028260:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myur026x10f9pp31w5hq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:05:00raw382,500원383,000원379,000원380,000원3,044
cmtl2gj6v025m10f904nfhkwfstock-5m028260:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj6r025l10f95bkj5c931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:00:00raw384,000원384,500원382,000원382,000원3,646
cmtl2a3so024c10f9s5iiuh1ystock-5m028260:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3sk024b10f99owolvdt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:55:00raw383,500원385,500원383,000원384,000원3,154
cmtl23no3023410f9f3nxf6fustock-5m028260:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nnz023310f9cyqbyjqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:50:00raw385,000원386,000원383,500원383,500원2,600
cmtl1x8yl021u10f9ij3cbqwlstock-5m028260:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8yi021t10f9vu3hmwnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:45:00raw385,500원385,500원384,000원385,500원3,484
cmtl1qsz4020g10f98wsgnlxpstock-5m028260:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsz0020f10f9zbpne7bt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:40:00raw384,000원385,500원382,500원385,500원3,781
cmtl1kdbb01z610f985o98tdystock-5m028260:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdb601z510f9uhcbk2r51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:35:00raw382,500원384,500원382,000원384,500원3,157
cmtl1dyhm01xy10f9rur4rdv3stock-5m028260:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyhi01xx10f9dwr3dm4l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:30:00raw382,000원383,500원382,000원382,500원1,422
cmtl17ipn01wo10f9afm20n3vstock-5m028260:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17ipj01wn10f9w876gdkn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:25:00raw384,500원385,000원382,500원382,500원1,872
cmtl114kz01vg10f91ecrka0sstock-5m028260:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114kv01vf10f9927ljrxp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:20:00raw385,500원385,500원383,500원384,500원1,764
cmtl0unxr01u410f9ywmp87csstock-5m028260:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unxn01u310f90bhup51j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:15:00raw384,500원386,500원384,000원385,500원5,659
cmtl0o88y01su10f91ghi52c5stock-5m028260:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o88u01st10f9nm6bnpt31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:10:00raw381,500원384,500원381,500원384,500원3,170
cmtl0hshk01rg10f9yamft9gwstock-5m028260:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hshg01rf10f9gp6t2fgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:05:00raw381,000원383,000원380,500원382,000원2,419
cmtl0bdji01qc10f9wjkk5iuastock-5m028260:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdje01qb10f9nepl7snh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:00:00raw381,000원381,500원380,500원381,000원1,184
cmtl04z8u01p210f9mlelpzmystock-5m028260:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z8q01p110f9fi4znyfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:55:00raw380,000원381,000원379,500원381,000원1,670
cmtkzykw201ns10f9fx3fsj9xstock-5m028260:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykvy01nr10f92mxvlhck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:50:00raw380,000원381,000원379,000원380,000원1,792
cmtkzs36601mg10f9oad2iz77stock-5m028260:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs36201mf10f9euajiuue1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:45:00raw380,000원381,000원379,000원380,500원2,541
cmtkzlnmt01l610f941k442wgstock-5m028260:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnmo01l510f928cwpnhg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:40:00raw379,500원381,000원378,500원380,000원2,862
cmtkzf8sv01jw10f9ipoq3jwustock-5m028260:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8sr01jv10f9oi1sigl71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:35:00raw378,000원380,000원377,500원379,500원2,706
cmtkz8tjm01io10f923dmirphstock-5m028260:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tji01in10f9oizjpe6n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:30:00raw377,000원378,500원377,000원378,000원3,171
cmtkz2eel01he10f91ptfn06gstock-5m028260:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eeg01hd10f92n0ktglz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:25:00raw376,000원377,500원376,000원377,000원2,238
cmtkyvyc601g210f9ad0pt9z5stock-5m028260:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyc201g110f9yr5qz12u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:20:00raw376,000원377,000원376,000원376,000원1,411
cmtkypk9001eu10f9lvzjugewstock-5m028260:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8w01et10f9yhj5quiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:15:00raw375,500원377,000원375,000원376,000원2,251
cmtkyj2p201de10f96nfwdhq6stock-5m028260:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2oz01dd10f93mrhrih71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:10:00raw375,000원377,000원374,500원375,500원2,377
cmtkycnwn01c810f97beql4jrstock-5m028260:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnwj01c710f9spf4uflw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:05:00raw374,500원375,500원374,500원375,000원1,653
cmtky67ww01ay10f9h2nmzynbstock-5m028260:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67ws01ax10f9crepufld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:00:00raw373,500원375,000원373,500원374,500원2,434
cmtkxzsch019o10f94ju50a6nstock-5m028260:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzscd019n10f9qkdiz7rr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:55:00raw373,500원374,000원372,500원374,000원1,764
cmtkxtckj018g10f9gkh4snbnstock-5m028260:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtckf018f10f96wkgxu0j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:50:00raw373,500원374,000원373,000원373,500원2,015
cmtkxmww7017610f9t7hlin6fstock-5m028260:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmww3017510f9om12x7ya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:45:00raw373,500원374,000원373,000원373,000원1,952
cmtkxgh60015q10f9w8hr0vu9stock-5m028260:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh5r015p10f9m26wi39o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:40:00raw374,000원374,500원373,000원373,500원2,297
cmtkxa55l014m10f9oh80vnr5stock-5m028260:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa55h014l10f94qjbmfky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:35:00raw374,000원375,000원373,000원374,000원2,134
cmtkx3mh2013c10f9ecydagtcstock-5m028260:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mgy013b10f9t1t0k4vv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:30:00raw375,500원376,000원373,500원373,500원2,506
cmtkwx6v1012210f9z5ro7yg6stock-5m028260:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6ux012110f9ov8mezvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:25:00raw376,000원376,000원375,000원376,000원1,485
cmtkwqssr010q10f919rb14m0stock-5m028260:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqssn010p10f91izf7vy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:20:00raw376,500원377,500원375,500원375,500원1,696
2,402건 중 801–850← 이전17 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬