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
cmtkwkc3h00zg10f9vkxdf7qrstock-5m028260:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc3d00zf10f9yccgi63n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:15:00raw376,000원377,000원376,000원376,500원1,127
cmtkwdwd100y410f9id0b33rpstock-5m028260:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwcx00y310f91bjp8pw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:10:00raw376,000원378,000원376,000원376,000원1,441
cmtkw7hgy00wy10f99xmwtm39stock-5m028260:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hgu00wx10f96bijhirw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:05:00raw375,000원376,500원375,000원376,000원898
cmtkw12cu00vm10f9kssmyg10stock-5m028260:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12cr00vl10f9ao62fofo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:00:00raw375,000원376,000원374,500원375,000원1,552
cmtkvuo3y00ue10f90p2z75n7stock-5m028260:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo3u00ud10f9syv4ffds1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:55:00raw376,500원378,000원374,500원375,500원3,113
cmtkvo71y00sw10f9yia7d7hustock-5m028260:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo71u00sv10f9on8rw7ir1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:50:00raw377,000원378,000원376,000원376,500원1,200
cmtkvo71p00su10f9q7ivli31stock-5m028260:20260903:10452026-09-03 10:45:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo71l00st10f928xy409l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:45:00raw378,000원378,500원376,000원377,000원1,232
cmtkvbbna00qi10f9xgjd9tr8stock-5m028260:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbn600qh10f9vk83piz31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:40:00raw377,500원379,000원377,500원378,000원1,226
cmtkv4ym000pa10f9oy6dmh6nstock-5m028260:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ylw00p910f9khj5y71d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:35:00raw380,500원380,500원376,000원377,500원3,068
cmtkuyk6300o010f909rmf4ltstock-5m028260:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk5z00nz10f98bl5l6o31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:30:00raw378,500원380,500원378,000원379,500원1,500
cmtkus1xz00mo10f9gys9w4aystock-5m028260:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1xv00mn10f9xchbpedb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:25:00raw381,000원381,000원377,500원379,000원2,003
cmtkullhd00lc10f9xp3zajmvstock-5m028260:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullh900lb10f90rr6v7ea1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:20:00raw382,500원383,000원380,000원381,000원2,751
cmtkuf8ap00k610f9tzsjbic8stock-5m028260:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8al00k510f98r52ew971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:15:00raw381,500원382,500원380,500원382,500원1,099
cmtku8quk00iu10f9cj4zfnc5stock-5m028260:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qug00it10f9mc3zpj4u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:10:00raw380,500원381,500원379,000원381,500원1,569
cmtku2bn300hk10f974qn99gmstock-5m028260:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bmz00hj10f9tm49hk2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:05:00raw381,500원382,000원380,000원380,500원1,440
cmtktvww300g010f9yvint18cstock-5m028260:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwvz00fz10f9oeq8x9te1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:00:00raw379,500원381,500원379,500원381,500원1,796
cmtktpglq00f010f9hqkmrj12stock-5m028260:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglm00ez10f9avt47vok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:55:00raw380,500원380,500원378,500원379,500원2,068
cmtktj2ad00ds10f9fnz392cystock-5m028260:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2a900dr10f9uljs7m9p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:50:00raw379,500원381,000원378,500원381,000원2,905
cmtktclxv00ci10f9xopkta3wstock-5m028260:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclxr00ch10f9hizcdcxv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:45:00raw380,500원381,000원378,500원379,000원2,025
cmtkt682k00b810f9aorrdq0kstock-5m028260:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682g00b710f91y630g7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:40:00raw383,000원384,000원380,000원380,500원2,697
cmtkszqct009w10f9p1iz6xalstock-5m028260:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcp009v10f9mf3m6r8j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:35:00raw384,500원386,500원381,500원383,500원5,482
cmtkstbw0008i10f9yneyqfsbstock-5m028260:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbvv008h10f92qxrlket1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:30:00raw383,500원386,500원382,500원385,000원5,559
cmtksmvqq007c10f9b9r4akusstock-5m028260:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvqm007b10f9froeejja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:25:00raw380,000원386,500원379,500원383,500원8,009
cmtksghr4005w10f91j7dslw4stock-5m028260:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghr0005v10f9mx58b6b61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:20:00raw378,000원381,000원375,000원380,000원4,634
cmtksghqv005u10f907fdpradstock-5m028260:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghqr005t10f9d3rqoxlk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:15:00raw380,000원380,500원378,000원378,000원3,813
cmtks3mo6003k10f9z7zxszghstock-5m028260:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mo2003j10f93rfcls7w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:10:00raw382,500원383,500원380,500원380,500원4,092
cmtkrx5ka002a10f9opxrsfhkstock-5m028260:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5k5002910f9sbzl58r21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:05:00raw384,500원384,500원381,000원383,000원5,278
cmtlanzx702tu10f9yytr7orvstock028260:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzx202tt10f9vqzfcb101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-03 09:00:00raw383,500원388,000원370,000원372,000원308,836
cmtkrqt2b001010f96inykekcstock-5m028260:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt26000z10f94duh831v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:00:00raw383,500원388,000원380,000원384,500원11,284
cmtjvl54802ld10he5y435r5qstock-5m028260:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl54502lc10hepjfsj2ff1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:30:00raw373,000원373,000원373,000원373,000원21,863
cmtjq1zsw02ib10hezv8vvehkstock-5m028260:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zst02ia10herdsqushi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:25:00raw373,000원373,000원373,000원373,000원0
cmtjpvk5j02h710heaxqld4sgstock-5m028260:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5g02h610hez8zqm4uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:20:00raw373,000원373,000원373,000원373,000원0
cmtjpp4e802fv10hed8tni8ehstock-5m028260:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4e402fu10heliotm3gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:15:00raw375,000원375,500원373,000원374,000원4,025
cmtjpipfi02en10heiqajo75pstock-5m028260:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipfd02em10hew3bsv8ib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:10:00raw375,000원375,750원374,000원375,000원3,201
cmtjpc9vb02df10he9y90ggr4stock-5m028260:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9v702de10he8o7q8j7s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:05:00raw374,000원376,000원374,000원375,000원4,222
cmtjp5u9t02bz10he3df37x8estock-5m028260:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9p02by10hex9ahz22c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:00:00raw376,000원376,000원374,000원374,000원4,210
cmtjoze8f02an10hemgutest0stock-5m028260:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8b02am10hez39x3i501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:55:00raw375,250원376,000원374,500원375,500원4,449
cmtjoszf2029l10hewqptzekbstock-5m028260:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszey029k10he064rhcw81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:50:00raw376,250원377,000원375,000원375,500원3,300
cmtjomjlq028710he33c1yreqstock-5m028260:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjlm028610heva81yaae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:45:00raw376,500원377,250원375,500원376,250원3,665
cmtjog43z026x10heja38mshzstock-5m028260:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog43v026w10he5ryamerc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:40:00raw375,000원376,500원375,000원376,000원2,365
cmtjo9oxt025n10he4t6gipwfstock-5m028260:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxp025m10hezbi87kgc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:35:00raw376,000원376,500원374,000원375,500원1,676
cmtjo398e024f10heb6en1qe6stock-5m028260:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo398a024e10he8aj89cat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:30:00raw377,000원377,500원376,000원376,000원2,222
cmtjnwtkh023710he7s4mv6lestock-5m028260:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtkd023610he04ctx7o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:25:00raw377,000원378,000원376,500원377,000원2,129
cmtjnwtk9023510he2b22pfzjstock-5m028260:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtk5023410he2o9wypuz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:20:00raw376,000원377,000원375,000원377,000원3,092
cmtjnjyub020n10het524wxacstock-5m028260:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyu7020m10heqcqg2hw91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:15:00raw374,000원376,500원373,500원375,500원4,979
cmtjndj6n01zb10hei57l8vlistock-5m028260:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj6g01za10hechpzccfl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:10:00raw373,500원374,500원373,000원373,500원7,191
cmtjn745301xz10hejr1vhqqestock-5m028260:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744z01xy10hedv29xlbv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:05:00raw374,000원374,500원373,000원373,500원4,921
cmtjn0ofr01wt10he1dnptf7ostock-5m028260:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofn01ws10he9ptkzo2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:00:00raw375,000원375,000원373,500원373,500원1,829
cmtjmu9rz01vj10heqebb5w8rstock-5m028260:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9rv01vi10het8uyq61u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:55:00raw374,000원375,000원373,500원374,500원2,428
cmtjmnuy101u710he5p2ctzqostock-5m028260:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuxx01u610heah3wa0ai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:50:00raw375,000원375,000원374,000원374,500원1,533
2,402건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬