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
cmtjmhe3001sv10he3n46buv0stock-5m028260:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2w01su10hedwfwwj7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:45:00raw375,000원375,500원374,000원375,000원2,475
cmtjmaz3h01rn10he19ehzmp4stock-5m028260:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3e01rm10he4nqz343t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:40:00raw374,500원376,000원373,500원375,000원4,162
cmtjmaz3901rl10hekcyin0qdstock-5m028260:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3501rk10heqe9bp64r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:35:00raw375,500원375,500원374,000원374,000원1,558
cmtjly3p601ox10heel5j02lsstock-5m028260:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3p301ow10he4aebllml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:30:00raw375,000원375,500원374,000원375,500원2,276
cmtjlrods01nt10hemkysbnhzstock-5m028260:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrodo01ns10hewiqh5gqk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:25:00raw375,500원376,000원374,500원375,000원1,760
cmtjllbz001mh10hexx7zetiystock-5m028260:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbyw01mg10heqmie3qlw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:20:00raw376,000원376,000원374,000원375,000원3,228
cmtjletdc01l710heijsib0i2stock-5m028260:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletd801l610hewa8dx9ad1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:15:00raw375,500원376,000원375,000원376,000원2,002
cmtjl8dkp01jz10hejmql7gqvstock-5m028260:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkl01jy10hewzmkuilo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:10:00raw375,000원375,500원374,500원375,500원1,556
cmtjl1xtj01ir10hembhho8iastock-5m028260:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtg01iq10heutx50wf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:05:00raw376,000원376,000원374,500원375,000원2,411
cmtjkvj2701hf10herhirkscnstock-5m028260:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2301he10hexmvaft8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:00:00raw377,000원377,000원375,000원375,750원2,807
cmtjkp35z01g710he51r2hobqstock-5m028260:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp35v01g610hezm5ly1fc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:55:00raw376,750원377,000원376,500원377,000원758
cmtjkiney01er10hed4fo5nwpstock-5m028260:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinev01eq10he5rqm543l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:50:00raw376,500원377,500원373,000원377,000원7,696
cmtjkc8hl01dl10heoksz9gh6stock-5m028260:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8hh01dk10hennl1r8nv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:45:00raw378,500원378,500원376,000원376,500원1,755
cmtjk5sqi01c910hew28jabsmstock-5m028260:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqe01c810he61zjzsyo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:40:00raw378,500원379,000원377,500원378,500원2,190
cmtjjzd6e01b310herglarq9tstock-5m028260:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd6a01b210heq3gjc4v41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:35:00raw378,000원379,500원375,500원378,500원12,206
cmtjjsxaz019n10heu6bycennstock-5m028260:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxav019m10heus7f1i201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:30:00raw379,500원379,500원377,500원378,000원3,057
cmtjjmidw018j10he1sm6rz71stock-5m028260:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmids018i10hebpoztnmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:25:00raw379,500원380,000원379,000원379,500원909
cmtjjg3rv017710hec4qbvlxustock-5m028260:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3rr017610hea9a5sccc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:20:00raw379,000원379,500원379,000원379,500원781
cmtjjg3rm017510heg1kn8ferstock-5m028260:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3rj017410he4xfnq5n91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:15:00raw379,500원379,500원378,500원379,000원1,888
cmtjj382z014n10he9zf1r673stock-5m028260:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj382v014m10he8v93yemz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:10:00raw379,000원380,000원378,500원379,500원877
cmtjiwsbv013f10hex866sxo7stock-5m028260:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsbr013e10hewzp8gv621
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:05:00raw378,500원379,500원377,000원379,000원2,226
cmtjiqcl5011x10hegdewad7ostock-5m028260:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcl0011w10heqlj0xgkc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:00:00raw378,000원379,000원377,000원379,000원1,947
cmtjijxn0010t10he83qgi91bstock-5m028260:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxmw010s10hetsjicee01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:55:00raw378,500원379,000원377,000원378,000원1,979
cmtjidhym00zj10hejkwgnkxystock-5m028260:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhyi00zi10heij1vy0k61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:50:00raw379,500원379,500원378,000원378,500원2,094
cmtji725i00y910hemphfd13pstock-5m028260:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji725e00y810he4cq3g6uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:45:00raw378,500원379,500원377,500원379,500원2,573
cmtji0nby00x110hed8vz21jxstock-5m028260:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nbu00x010helb6fs48u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:40:00raw377,500원378,500원377,500원378,500원930
cmtjhu7i500vn10he9xydndznstock-5m028260:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7i100vm10heqxdqj4oo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:35:00raw378,000원378,500원377,000원378,000원2,202
cmtjhnrs300ud10heoe7iujmcstock-5m028260:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrrz00uc10hexuv0j2i91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:30:00raw379,000원379,500원377,500원378,000원2,439
cmtjhhc2k00t510he3ltdjcwmstock-5m028260:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc2g00t410heli64ip2a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:25:00raw380,500원380,500원378,000원379,000원1,824
cmtjhazsl00rx10he539rah1ostock-5m028260:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazsh00rw10hedrv0y0bw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:20:00raw381,000원381,500원379,500원380,500원3,068
cmtjh4hkt00ql10hefiykou2xstock-5m028260:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hkp00qk10hegp16jvof1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:15:00raw380,000원381,000원379,000원381,000원1,796
cmtjgy26y00p910hewsc93q3dstock-5m028260:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy26u00p810he9sevqval1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:10:00raw379,500원380,000원378,500원379,500원1,960
cmtjgrmq400nz10he6u4ymbdlstock-5m028260:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmq000ny10henw31rgfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:05:00raw379,500원380,500원378,000원379,750원2,637
cmtjgl79h00mr10hewjcw1fumstock-5m028260:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79c00mq10henp2ozijh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:00:00raw379,000원379,500원377,500원379,500원1,971
cmtjgerbe00lh10he9nrpmuhestock-5m028260:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerba00lg10hepps4rk4s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:55:00raw378,500원379,500원377,500원379,000원1,746
cmtjgerb500lf10heeqg1y46istock-5m028260:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerb100le10heiclo5jld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:50:00raw378,000원379,500원377,000원378,500원2,516
cmtjg1wn600ix10he9yqedhffstock-5m028260:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wn100iw10hekhpl98qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:45:00raw377,500원379,750원377,500원377,500원2,619
cmtjfvgwk00hn10he4b3gm1restock-5m028260:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgwb00hm10heanftq9c41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:40:00raw376,000원380,000원375,500원378,000원3,362
cmtjfp2vj00gd10hex1susuamstock-5m028260:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vg00gc10hev0t8l67r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:35:00raw379,250원379,500원375,000원376,000원4,305
cmtjfim8s00f310heu6aikgkistock-5m028260:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8o00f210henxd7f13q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:30:00raw381,500원381,500원378,000원379,500원3,954
cmtjfc6iu00dr10hel0xjnyytstock-5m028260:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6iq00dq10her85z89ek1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:25:00raw381,500원382,000원380,000원381,500원3,888
cmtjf5quj00cl10he28swt4fastock-5m028260:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5quf00ck10hegsc07mmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:20:00raw382,000원383,000원381,000원381,500원1,999
cmtjezbwe00bb10heha1ml7fdstock-5m028260:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbw900ba10heetbttw6a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:15:00raw382,500원384,500원382,000원382,500원2,796
cmtjeswxg009x10heapcq81zestock-5m028260:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxc009w10hepaimgx0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:10:00raw383,500원384,750원381,500원382,500원4,189
cmtjemgs3008r10heh2l73ra2stock-5m028260:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:18cmtjemgrz008q10heijf1gyd91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:05:00raw383,500원384,000원381,500원383,500원3,152
cmtjeg1q3007h10he3pxqkbvnstock-5m028260:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1pz007g10henwuari4y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:00:00raw382,500원387,500원381,250원383,500원5,290
cmtje9ltn006710heg62ukc0xstock-5m028260:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:182026-09-02 10:05:18cmtje9ltj006610hemuobxoja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:55:00raw383,000원385,500원381,500원382,000원5,511
cmtje36lb004t10hemx54scc0stock-5m028260:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36l7004s10he78w5lpnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:50:00raw384,000원384,000원382,000원383,000원3,554
cmtjdwrcz003j10hedvy296c7stock-5m028260:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrcv003i10heh0m9rpii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:45:00raw387,500원390,500원383,500원384,500원12,843
cmtjdqbgr002910he3jppi86nstock-5m028260:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgm002810he162t36oc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:40:00raw390,000원391,500원387,000원387,500원6,021
2,402건 중 901–950← 이전19 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬