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
cmtjdjvu4000z10hefeejir3sstock-5m028260:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvtz000y10he2hk4ccom1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:35:00raw389,000원391,500원388,500원390,000원5,544
cmtjddgy3017010f9ew4j9b3zstock-5m028260:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgxz016z10f93gvbh1ln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:30:00raw390,500원392,500원388,500원388,500원4,427
cmtjd70yh015w10f9tlhfgya8stock-5m028260:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70yd015v10f9xlm1kgn11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:25:00raw389,500원394,000원389,500원390,000원11,313
cmtjd0l9t014o10f9g6osd6qkstock-5m028260:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l9p014n10f9qy2bkyqe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:20:00raw389,000원392,750원386,500원390,000원8,689
cmtjcu5qj013c10f9i8aphjtnstock-5m028260:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5qa013b10f9fzjcfxw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:15:00raw383,000원392,000원382,500원388,500원11,456
cmtjcnqks012410f9k9yzknp7stock-5m028260:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqko012310f9e6zrnicv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:10:00raw390,500원392,000원382,000원383,000원8,504
cmtjchauv010u10f9b25igpimstock-5m028260:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaur010t10f9gvsj2oj81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:05:00raw386,000원398,000원384,500원390,500원27,132
cmtjv859m02kt10henqn7tz5qstock028260:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859i02ks10hed1jbiiw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-02 09:00:00raw380,000원398,000원372,500원373,000원326,641
cmtjcaw8500zi10f9wjzrgg3qstock-5m028260:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw7v00zh10f9qf9mwtyj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:00:00raw380,000원386,500원377,500원386,000원10,618
cmtiask8y00x110f9s1mg867lstock-5m028260:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8u00x010f99f8zm4941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:30:00raw391,000원391,000원391,000원391,000원0
cmtiam4l500vr10f98yxiz2hxstock-5m028260:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4kz00vq10f9hdt6jzqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:25:00raw391,000원391,000원391,000원391,000원0
cmtiafpn500uf10f9p72f3uw4stock-5m028260:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpn100ue10f9m4edid001
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:20:00raw391,000원391,000원391,000원391,000원0
cmtia99v200t510f91hbzlgfnstock-5m028260:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99uy00t410f9m7avov291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:15:00raw390,500원391,500원390,000원391,000원6,588
cmtia2u5m00rx10f96lstwg8ystock-5m028260:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u5i00rw10f9p8k8nuai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:10:00raw389,500원390,500원389,000원390,500원7,452
cmti9wf8i00ql10f9xe67e5r0stock-5m028260:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8e00qk10f9y74duxv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:05:00raw389,500원390,000원389,000원389,500원3,878
cmti9q0x900pb10f98fo977nestock-5m028260:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0x500pa10f9safsdip91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:00:00raw389,500원391,000원389,500원390,000원4,787
cmti9jjrr00nz10f9e9386vyfstock-5m028260:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjrn00ny10f98i26mugv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:55:00raw391,000원391,000원389,000원389,500원6,467
cmti9d5pd00mn10f9xr37tmm9stock-5m028260:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5p900mm10f9h2iddabg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:50:00raw391,000원391,500원390,000원391,000원3,771
cmti96p3e00lh10f9tfoyzwlustock-5m028260:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3a00lg10f95cjh1jpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:45:00raw390,000원391,000원390,000원391,000원6,144
cmti909fe00k710f99dwuxvtrstock-5m028260:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909fa00k610f9f7hzt7x51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:40:00raw390,000원390,500원389,000원390,500원6,510
cmti8tukr00ix10f9tc2zpk22stock-5m028260:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tukn00iw10f9r4yk5tax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:35:00raw388,500원390,000원388,000원390,000원6,073
cmti8nepc00hn10f9gxxqiya2stock-5m028260:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nep800hm10f91y7ndv551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:30:00raw387,750원389,000원387,500원388,000원3,596
cmti8gz0d00gd10f9uy5a8dl4stock-5m028260:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0800gc10f9ew7zucxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:25:00raw388,500원389,500원387,500원388,000원8,750
cmti8aja200f310f99ago9v6tstock-5m028260:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj9y00f210f9abfz5d5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:20:00raw389,500원389,500원388,000원388,500원5,515
cmti844gb00dt10f9f2ez2h37stock-5m028260:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844g700ds10f92tg9aud41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:15:00raw388,500원390,000원388,500원389,500원10,542
cmti7xoou00cj10f9itzbzx84stock-5m028260:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoor00ci10f95s8k6aky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:10:00raw386,500원389,000원386,000원388,500원7,551
cmti7r8vv00b710f9sbasetc2stock-5m028260:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8vq00b610f9v20n0w0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:05:00raw386,500원388,000원385,500원386,000원4,734
cmti7ktxp009v10f9cnfot8a7stock-5m028260:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxl009u10f9wgwj1elk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:00:00raw386,500원387,000원385,500원387,000원3,357
cmti7ee9y008p10f95le67fe3stock-5m028260:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7ee9u008o10f9jdv7sq561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:55:00raw386,500원388,000원385,500원387,000원4,330
cmti77yht007f10f9y80pd8npstock-5m028260:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yhp007e10f9qslhrsov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:50:00raw387,500원388,000원386,000원387,000원2,477
cmti71jl8006710f964mnuvr6stock-5m028260:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jl4006610f9sekiztqn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:45:00raw386,000원388,000원386,000원387,500원2,919
cmti6v3ub004v10f9tr6z2iuhstock-5m028260:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3u6004u10f96fp8y6xy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:40:00raw386,000원386,500원385,500원386,000원2,087
cmti6ooa9003l10f9ejp1h7zxstock-5m028260:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooa5003k10f9ogk8o1tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:35:00raw386,000원387,500원385,500원386,000원5,030
cmti6ooa0003j10f9j4n3d8a2stock-5m028260:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9w003i10f9xjv7glzx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:30:00raw388,000원389,000원385,500원385,500원3,288
cmti6btlz001110f9vhfxdgbystock-5m028260:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btlv001010f9dl9uiyjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:25:00raw387,000원389,500원387,000원387,500원6,193
cmti65dmg01va10gkqquxqx6kstock-5m028260:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmc01v910gkj0rgle6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:20:00raw387,000원388,500원386,500원387,000원4,088
cmti5yyjv01u410gkj0ubdb0gstock-5m028260:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyjr01u310gko0lzj9cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:15:00raw387,500원388,500원386,500원387,000원2,442
cmti5siua01su10gkydv3uqhtstock-5m028260:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siu701st10gkc6utngo91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:10:00raw386,500원388,500원386,500원387,500원2,116
cmti5m35p01rk10gksh6xqv05stock-5m028260:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35l01rj10gk39rirmxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:05:00raw388,000원388,500원386,000원386,500원2,954
cmti5fo5h01qc10gkjojvst1tstock-5m028260:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5d01qb10gkdgxa17081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:00:00raw387,000원388,500원387,000원388,000원2,367
cmti598fx01p010gko85lj0pustock-5m028260:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598fu01oz10gk8350wnou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:55:00raw386,500원387,500원386,000원387,000원2,543
cmti52szd01nm10gkg96ih9iwstock-5m028260:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sz901nl10gkhmxet2u31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:50:00raw388,000원388,500원386,500원386,500원2,636
cmti4wdv901mg10gkmha4inejstock-5m028260:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdv501mf10gkdaex389h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:45:00raw386,000원388,500원385,000원388,000원3,203
cmti4py0x01l610gk5ahbrn6dstock-5m028260:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py0t01l510gkz73mo67c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:40:00raw388,000원388,000원386,500원386,500원1,696
cmti4jibf01ju10gkqtzlj6epstock-5m028260:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jibb01jt10gk39bndjqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:35:00raw388,500원388,500원386,500원388,000원3,509
cmti4d3ck01ig10gke9rla37gstock-5m028260:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cg01if10gkiujlclzu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:30:00raw383,000원389,000원383,000원388,000원9,548
cmti46nof01ha10gkierriss4stock-5m028260:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46noa01h910gkle1m05rq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:25:00raw383,000원385,000원382,500원383,000원5,544
cmti408m301g210gk1ogdsbz8stock-5m028260:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408lz01g110gk9l5tpk0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:20:00raw381,500원384,500원381,000원383,500원8,312
cmti3tsaq01eu10gkjstc3xbsstock-5m028260:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsaf01et10gkwby592051
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:15:00raw381,500원381,500원381,000원381,500원953
cmti3ts9z01es10gkjncwxoxbstock-5m028260:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9l01er10gke0c132bl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:10:00raw381,000원382,000원380,500원381,500원1,803
2,402건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬