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
cmtgtdzof0an30zdx404al4xlstock-5m028260:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzoc0an20zdxgejbg6c81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:35:00raw376,500원377,000원375,500원375,500원2,256
cmtgt7k7i0alp0zdxzmps70hystock-5m028260:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k7c0alo0zdxhm3yjzw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:30:00raw378,000원378,500원376,000원376,500원2,412
cmtgt157w0akl0zdx1jhoi52cstock-5m028260:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt157s0akk0zdx4j3mi1mu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:25:00raw377,500원378,500원377,500원378,000원3,264
cmtgsupcv0aj30zdx2vazij0lstock-5m028260:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupcr0aj20zdxwfderqf81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:20:00raw378,000원378,500원377,500원378,000원2,425
cmtgso9nl0ai10zdxic12yy4nstock-5m028260:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9nh0ai00zdxfbbd4oyv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:15:00raw378,500원378,500원377,500원378,500원1,509
cmtgshvq50agp0zdxgynzcc9fstock-5m028260:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvq00ago0zdxhj6nb3z51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:10:00raw376,500원378,500원376,000원378,500원5,420
cmtgshvpu0agn0zdxhn9int1dstock-5m028260:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvpq0agm0zdx7mb6by591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:05:00raw376,000원377,000원375,500원376,500원1,768
cmtgs50p60ae30zdxahc2bz29stock-5m028260:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50p20ae20zdxpojw2lp91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:00:00raw376,000원377,000원375,500원376,000원1,505
cmtgrykkd0acx0zdxte42iksvstock-5m028260:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykk80acw0zdxod8fo3tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:55:00raw375,500원377,000원375,000원376,000원1,855
cmtgrykk30acv0zdxdv69ps9istock-5m028260:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykjz0acu0zdx6o6flfkj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:50:00raw373,000원376,000원372,500원376,000원3,163
cmtgrlsio0aab0zdxo12eq9t5stock-5m028260:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsii0aaa0zdxrg265htx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:45:00raw374,500원374,500원372,500원373,500원1,408
cmtgrf9fu0a910zdxjhte6xgfstock-5m028260:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9fq0a900zdx5q037kns1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:40:00raw374,000원375,000원373,000원374,500원1,811
cmtgr8tpm0a7t0zdxnmkfaqt0stock-5m028260:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tpi0a7s0zdxxqhsol5t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:35:00raw371,500원374,500원370,500원374,000원2,855
cmtgr2epu0a6h0zdx8892sdtmstock-5m028260:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2epr0a6g0zdxin3sdnvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:30:00raw372,000원372,500원370,500원371,500원1,172
cmtgqvyw80a590zdxqid85n1kstock-5m028260:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyw40a580zdxeqx2j06a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:25:00raw371,500원372,500원371,000원372,500원1,205
cmtgqpj930a3x0zdxyarhhepxstock-5m028260:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj8y0a3w0zdxfcr6pp2s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:20:00raw371,500원372,000원371,000원371,000원885
cmtgqpj8t0a3v0zdxcvqg3ud5stock-5m028260:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj8m0a3u0zdx0d4begs51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:15:00raw371,500원373,000원371,500원371,500원1,161
cmtgqcoft0a1f0zdxdw8cgm06stock-5m028260:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcofp0a1e0zdxyqxt6dpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:10:00raw371,000원372,000원370,500원372,000원974
cmtgq68r20a050zdxsa0uwp5rstock-5m028260:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68qy0a040zdx7idazlhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:05:00raw370,500원372,000원370,500원371,500원1,238
cmtgpzt1o09yv0zdx855jqvinstock-5m028260:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt1h09yu0zdxftnueb9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:00:00raw371,000원371,500원370,000원370,500원1,468
cmtgptez909xl0zdx4nl8fs19stock-5m028260:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteyq09xk0zdxrdxyuftn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:55:00raw370,000원371,000원369,500원371,000원1,371
cmtgpn2vg09wb0zdxixqy3o68stock-5m028260:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vc09wa0zdxpv8lfcfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:50:00raw370,000원371,000원369,500원370,000원1,462
cmtgpgiql09v10zdxczmilglxstock-5m028260:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiqi09v00zdxdb49h2z51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:45:00raw370,500원371,000원370,000원370,500원1,367
cmtgpa49f09tp0zdx8qybw62vstock-5m028260:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa48z09to0zdxtccgfhsp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:40:00raw370,500원371,000원370,000원370,500원1,373
cmtgp3nzv09sf0zdx4pkoguxlstock-5m028260:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nzp09se0zdx15d8fbzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:35:00raw371,000원372,000원370,000원371,000원1,402
cmtgox8ca09r50zdx7xf2pewvstock-5m028260:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8c709r40zdxj6ga8x741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:30:00raw371,500원372,500원370,000원371,000원1,495
cmtgoqt3w09pv0zdxe0ysek81stock-5m028260:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt3q09pu0zdxfjxsoijn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:25:00raw371,500원373,000원371,000원371,000원1,324
cmtgokf5h09on0zdx51433og5stock-5m028260:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5e09om0zdx2xg0xofm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:20:00raw372,000원372,500원371,500원371,500원1,487
cmtgodxyc09nb0zdxuw6qeh6istock-5m028260:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxy909na0zdxcm0gfpmr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:15:00raw373,000원373,500원371,500원372,500원1,465
cmtgo7i8q09m30zdxx7q0bdqxstock-5m028260:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i8m09m20zdxo14a8v0k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:10:00raw372,500원374,500원371,500원373,500원2,564
cmtgo13a309kr0zdxuy51vo31stock-5m028260:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo139z09kq0zdxdddn8cyh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:05:00raw371,000원372,500원370,000원372,000원1,671
cmtgnuoap09jh0zdxs6kaawzkstock-5m028260:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuoag09jg0zdxlsu6pk2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:00:00raw370,500원372,000원370,000원371,500원1,783
cmtgno7u909i50zdxpl1vmv2estock-5m028260:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7u309i40zdxaz8vbcrt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:55:00raw370,000원371,000원368,500원370,500원1,528
cmtgnhs5i09gx0zdxvdbo1i3hstock-5m028260:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5e09gw0zdxkvuunhwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:50:00raw368,500원370,000원368,000원370,000원1,817
cmtgnbd6g09fn0zdxbe1s01jystock-5m028260:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd6c09fm0zdx42z84l9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:45:00raw368,500원370,500원368,000원368,500원2,514
cmtgn4xie09ed0zdxg5eys4zwstock-5m028260:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xi809ec0zdxio2h4ns81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:40:00raw367,500원369,000원367,000원368,000원1,659
cmtgmyhra09d10zdxnwxz2llgstock-5m028260:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhr609d00zdxnyx6nt891
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:35:00raw368,500원369,000원367,500원368,000원1,326
cmtgms2ux09bt0zdxzo2p3oy6stock-5m028260:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2ut09bs0zdx04zvgroe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:30:00raw368,500원370,000원367,500원368,000원1,392
cmtgmlok309al0zdxey5x21v5stock-5m028260:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlojz09ak0zdxs68lorsk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:25:00raw368,500원369,500원367,500원368,500원1,835
cmtgmf7f6099b0zdxbu6dlt38stock-5m028260:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7f0099a0zdx0p6t2lb81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:20:00raw369,500원370,000원368,500원368,500원1,806
cmtgm8smc09810zdxj82y9w5xstock-5m028260:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sm209800zdxmogc9yz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:15:00raw370,500원370,500원369,000원369,000원1,733
cmtgm2d46096n0zdxlm514uddstock-5m028260:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d3w096m0zdx5i6i0u2i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:10:00raw370,000원371,000원369,000원370,500원1,299
cmtglvx7g095f0zdx2uj1rtv7stock-5m028260:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx7d095e0zdx0gy8yj7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:05:00raw369,000원370,000원368,500원370,000원1,649
cmtglphce09450zdxerjxularstock-5m028260:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphc809440zdxnd6eycav1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:00:00raw368,000원369,000원367,000원368,500원1,652
cmtglj2dz092x0zdx5379bnmrstock-5m028260:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2ds092w0zdxl72ybmrt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:55:00raw367,500원369,000원367,000원368,000원1,434
cmtglcmpa091n0zdxfl9eefrjstock-5m028260:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmp7091m0zdxe3q8m2xz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:50:00raw367,000원368,500원367,000원368,000원2,322
cmtgl67x1090b0zdxiaxfb7qmstock-5m028260:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67wx090a0zdxurktmn0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:45:00raw369,000원369,000원366,500원367,500원3,161
cmtgkzs1l08yz0zdxplesautcstock-5m028260:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs1i08yy0zdxjzahz43t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:40:00raw370,000원370,500원368,500원369,000원2,181
cmtgktccb08xp0zdx8re5csycstock-5m028260:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:182026-08-31 10:45:18cmtgktcc608xo0zdxbowygnvi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:35:00raw372,000원372,500원369,000원370,500원2,845
cmtgkmwmh08wj0zdxla70fl91stock-5m028260:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwmd08wi0zdxu7n29s591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:30:00raw372,500원373,000원371,500원372,000원1,664
2,402건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬