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
cmti3gxkq01ca10gk41glp1qgstock-5m028260:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkm01c910gky16ubn031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:05:00raw381,000원381,500원380,000원381,000원1,186
cmti3ahuh01au10gkxk787pp4stock-5m028260:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahud01at10gkele7e9jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:00:00raw381,000원381,500원380,500원381,000원1,799
cmti343cl019q10gkuaexu13tstock-5m028260:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343cg019p10gknbsww2651
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:55:00raw379,500원381,000원379,000원381,000원1,197
cmti2xnbk018c10gkylg9dsiastock-5m028260:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnbg018b10gkv1mpsbbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:50:00raw379,000원380,000원378,500원379,500원997
cmti2xnbc018a10gk528g2ulcstock-5m028260:20260901:11452026-09-01 11:45:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnb8018910gkivhleujb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:45:00raw377,000원379,500원376,500원379,000원1,711
cmti2kshv015w10gk50pdir4lstock-5m028260:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kshr015v10gkrt43d7781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:40:00raw377,500원377,500원376,500원376,500원1,659
cmti2ecrt014k10gktcdy1dp8stock-5m028260:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecrp014j10gka9mx155a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:35:00raw378,500원378,750원377,000원377,000원1,479
cmti27x0p013610gk4f68rshnstock-5m028260:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x0l013510gk07qhgky81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:30:00raw378,000원379,000원377,500원378,000원1,806
cmti21i48012210gkjmgaqc54stock-5m028260:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i44012110gkxcnv1vz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:25:00raw381,000원381,000원377,500원377,500원2,013
cmti1v477010s10gklfpfr83pstock-5m028260:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v473010r10gkpss7iiuz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:20:00raw381,000원382,000원380,500원381,000원2,592
cmti1omnm00ze10gkr7icnuawstock-5m028260:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omni00zd10gkemsf51pp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:15:00raw381,000원381,500원380,000원381,500원2,708
cmti1i6xu00y810gktb69j5b3stock-5m028260:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6xq00y710gkhgwcax1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:10:00raw380,500원381,000원379,500원381,000원2,010
cmti1bsf100ww10gki6tnloi9stock-5m028260:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsex00wv10gkqg0ob5wt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:05:00raw380,500원380,500원379,500원380,000원1,903
cmti15cgb00vm10gkct3shh05stock-5m028260:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cg700vl10gk571oxmli1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:00:00raw379,500원381,000원378,500원380,500원2,663
cmti15cg200vk10gkhn23abg6stock-5m028260:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cfy00vj10gklymr0mky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:55:00raw379,000원380,500원378,500원380,000원1,365
cmti0shlz00t210gk4p9zdxgastock-5m028260:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shlv00t110gkupiv40ps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:50:00raw381,500원381,500원379,000원379,000원2,682
cmti0m20i00rs10gkzpffotukstock-5m028260:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m20900rr10gkmgl8qxzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:45:00raw381,500원382,000원380,000원381,500원2,641
cmti0fm9000qe10gkwx00lpmkstock-5m028260:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8v00qd10gkykgya82p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:40:00raw379,500원381,500원379,500원381,000원1,323
cmti0fm8r00qc10gk6loc5460stock-5m028260:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8m00qb10gkpatdzmmf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:35:00raw379,500원380,500원379,000원380,000원2,473
cmti02rhy00ny10gk4m7kkvw6stock-5m028260:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rhu00nx10gkp32st3vg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:30:00raw379,500원380,000원378,500원379,500원1,841
cmthzwbsk00mq10gkbmhl8e11stock-5m028260:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbsh00mp10gku18mavcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:25:00raw380,000원380,000원378,000원379,500원1,941
cmthzpx8500la10gkvnluczu4stock-5m028260:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8100l910gkb9zv6a5n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:20:00raw380,750원381,500원379,500원379,500원3,563
cmthzjh4h00k610gkyvtmxyxqstock-5m028260:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh4d00k510gkpuzjvb3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:15:00raw379,500원381,000원379,000원380,750원1,840
cmthzd1om00iu10gkxuiszcfostock-5m028260:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1oi00it10gkpd03nlnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:10:00raw381,000원381,000원378,500원379,500원2,571
cmthzd1od00is10gkljr1cy4ystock-5m028260:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1o900ir10gk40uhgjcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:05:00raw380,000원381,000원379,000원381,000원2,097
cmthz06r000ga10gk7522iex1stock-5m028260:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06qw00g910gk6udy7sz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:00:00raw379,000원381,000원379,000원380,500원4,455
cmthytqzq00ew10gkkc3reoqistock-5m028260:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzl00ev10gk0su9wcf01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:55:00raw377,500원379,000원376,500원379,000원3,309
cmthynd3p00ds10gk5o9nqmnfstock-5m028260:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3j00dr10gkighgvcbz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:50:00raw378,000원378,500원375,500원377,500원3,307
cmthygwde00cg10gkbsf3rgrbstock-5m028260:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwda00cf10gklw6a5gwr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:45:00raw378,500원380,000원378,000원378,500원3,010
cmthyagp200b610gk9kqhzmmastock-5m028260:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagoy00b510gk1v3rsjok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:40:00raw377,500원380,500원377,000원379,000원3,910
cmthy415d009y10gk1l1ikyixstock-5m028260:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4159009x10gkrieer1vj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:35:00raw376,500원379,500원376,000원377,500원4,266
cmthxxn3o008o10gk8ch7n3hbstock-5m028260:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn3k008n10gkz55t7sva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:30:00raw377,500원379,500원375,500원376,000원4,528
cmthxr6ax007c10gkndhqxihastock-5m028260:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6ar007b10gkjgn9swqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:25:00raw377,500원380,500원377,500원378,000원5,152
cmthxksu7006210gk9kwlxrr3stock-5m028260:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksu3006110gkf3ipl47y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:20:00raw376,500원378,500원376,000원377,500원3,655
cmthxebrm004u10gkoj5qrgo4stock-5m028260:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebri004t10gkkasptwtl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:15:00raw370,500원376,500원370,500원376,500원3,774
cmthx7vxo003i10gkxaxi50sdstock-5m028260:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vxk003h10gkuiqr8kid1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:10:00raw376,000원376,500원369,500원370,500원4,197
cmthx1g4q002610gkomjloda2stock-5m028260:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g4m002510gkefvdjiq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:05:00raw378,000원379,500원376,000원376,000원4,310
cmtjv859v02kv10hepdpbz123stock028260:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859r02ku10heoucv1mvf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-01 09:00:00raw374,000원392,000원369,500원390,500원300,801
cmthwv1mf001010gkcw2h2n6vstock-5m028260:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ma000z10gk1w93db6m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:00:00raw374,000원380,000원372,500원378,000원7,235
cmtgvcpec0b130zdxovoh5gknstock-5m028260:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpe60b120zdxutby3cny1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:30:00raw376,000원376,000원376,000원376,000원0
cmtgv6agv0azx0zdxq8k5ktohstock-5m028260:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ags0azw0zdxjvltsasv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:25:00raw376,000원376,000원376,000원376,000원0
cmtguzuwq0ayl0zdxn3mr81jvstock-5m028260:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuwm0ayk0zdxox0lt1fm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:20:00raw376,000원376,000원376,000원376,000원0
cmtgutfay0axb0zdxg9jhdajastock-5m028260:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:18cmtgutfan0axa0zdxpm8bvepg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:15:00raw376,500원377,000원375,000원376,000원3,950
cmtgun05o0aw10zdx6ii7v9jtstock-5m028260:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun05k0aw00zdxyhfe6b4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:10:00raw377,500원377,500원376,000원376,000원4,129
cmtgugkgz0aup0zdx53js6j5cstock-5m028260:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkgv0auo0zdx0iclwrwa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:05:00raw376,250원377,500원376,250원377,500원5,466
cmtgua67z0atj0zdx3sdicddmstock-5m028260:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua67s0ati0zdxe7xa29hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:00:00raw376,000원376,500원375,500원376,250원3,426
cmtgu3oyp0as50zdxuv7xszs1stock-5m028260:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oyl0as40zdx99ohed9k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:55:00raw377,000원377,500원372,500원375,500원5,375
cmtgtxc9c0aqx0zdxt400ol0cstock-5m028260:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc980aqw0zdxf4tjle7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:50:00raw376,500원377,500원375,250원376,500원3,283
cmtgtqusj0apn0zdxyrdpnxiustock-5m028260:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqusf0apm0zdxi9kfbnlj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:45:00raw377,000원377,000원376,000원376,500원2,235
cmtgtkey80aod0zdx9og0cvnhstock-5m028260:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkexw0aoc0zdx1heohv541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:40:00raw375,500원377,000원374,500원377,000원2,951
2,402건 중 1,001–1,050← 이전21 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬