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
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
cmtgkghn808v50zdxmf92lozistock-5m028260:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghn408v40zdxbd98uhie1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:25:00raw371,000원373,000원370,500원372,500원3,192
cmtgka5mb08tz0zdxp7xlomqfstock-5m028260:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5m708ty0zdx6ddm3g6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:20:00raw371,500원371,500원368,500원371,500원3,376
cmtgk3mn608sp0zdxetsyqbesstock-5m028260:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mn208so0zdx70vuxron1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:15:00raw371,000원372,000원370,000원372,000원1,988
cmtgjxacn08rf0zdxrwm558rastock-5m028260:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxach08re0zdxzwj18ogw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:10:00raw370,000원371,250원369,500원371,000원1,921
cmtgjqtma08q10zdxhj9cwrcqstock-5m028260:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtm008q00zdxyobapynn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:05:00raw370,000원371,000원368,500원369,500원2,300
cmtgjkd2s08op0zdxssb60n2istock-5m028260:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd2l08oo0zdxrshzams51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:00:00raw373,000원373,000원368,500원370,000원4,056
cmtgjdw5q08nf0zdxc3jin230stock-5m028260:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5m08ne0zdx6fikveg21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:55:00raw376,000원376,500원373,000원373,000원2,180
cmtgj7hgz08m90zdxg5d0wwl4stock-5m028260:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hgt08m80zdx1y4p8bnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:50:00raw373,500원376,500원373,500원376,500원5,641
cmtgj11k808kz0zdxwudr7563stock-5m028260:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11k408ky0zdxhdc4td8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:45:00raw375,500원375,500원373,000원374,000원2,295
cmtgiun2808jn0zdxe85m7r23stock-5m028260:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun2408jm0zdxwbfxbkc41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:40:00raw375,500원377,000원374,500원375,500원2,738
cmtgio6x908id0zdxyug6k59tstock-5m028260:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6x308ic0zdxr8d1w4as1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:35:00raw376,000원377,000원374,500원376,000원2,809
cmtgihrfq08h50zdxf6h6lv4ustock-5m028260:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrfj08h40zdxvrs191io1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:30:00raw375,000원378,000원374,500원376,000원3,578
cmtgibd6g08fv0zdxrj8x7zg1stock-5m028260:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd6908fu0zdxvhp6gzsn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:25:00raw376,000원376,000원373,500원375,500원2,443
cmtgi4zex08en0zdxnwwtn1qbstock-5m028260:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zer08em0zdx6r7a48f91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:20:00raw370,500원376,500원370,000원376,000원8,565
cmtghygvq08db0zdxfgedty1sstock-5m028260:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygvk08da0zdxwufh98rz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:15:00raw369,000원371,500원367,500원370,500원4,577
cmtghs1gf08c30zdxu1fdrlupstock-5m028260:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1g908c20zdxnth33e5r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:10:00raw366,000원369,500원363,000원368,500원4,050
cmtghs1g108c10zdxtshqma0wstock-5m028260:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1fv08c00zdxrscn279a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:05:00raw363,000원367,500원362,500원365,500원8,100
cmth0cfre0b2d0zdxtpto270xstock028260:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfr80b2c0zdxvinj7t2a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-31 09:00:00raw361,000원378,500원356,500원376,500원304,744
cmtghf6o3089j0zdxexarzarsstock-5m028260:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6ny089i0zdxaxyali7a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:00:00raw361,000원364,000원356,500원363,000원10,803
cmtcl15o7086w0zdxiima1pkjstock-5m028260:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15o4086v0zdxrd9uk2s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:30:00raw375,500원375,500원375,500원375,500원0
cmtcl15o1086u0zdxaplpykn1stock-5m028260:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15nx086t0zdx8fh92rvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:25:00raw375,500원375,500원375,500원375,500원0
cmtckoazf084c0zdxcrt5yigkstock-5m028260:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoaza084b0zdxtoxdv5s71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:20:00raw374,500원374,500원374,500원374,500원0
cmtckhv8008340zdx7595r4h8stock-5m028260:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv7w08330zdxfj186m361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:15:00raw374,500원375,500원374,000원374,500원4,523
cmtckbfg0081q0zdxqe4uxbiustock-5m028260:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbffw081p0zdxygft9pi51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:10:00raw372,500원375,500원372,500원374,500원8,368
cmtck50i2080i0zdx44iw31bostock-5m028260:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50hy080h0zdxoak068kl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:05:00raw372,500원373,000원372,000원372,500원7,124
cmtcjykzd07za0zdx653uczerstock-5m028260:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykz907z90zdxfyfga9t71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:00:00raw372,500원373,000원372,000원372,000원3,575
cmtcjykz507z80zdxferuktaxstock-5m028260:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykz107z70zdxvhr0p4201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:55:00raw373,500원373,500원372,000원372,500원5,367
cmtcjlrx507wq0zdx7b4neulrstock-5m028260:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrx107wp0zdxf7hacdft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:50:00raw373,000원373,500원373,000원373,000원4,348
cmtcjfafp07vg0zdxeovw2mcqstock-5m028260:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfafl07vf0zdxz3ccx1y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:45:00raw373,500원374,000원373,000원373,000원2,603
cmtcj8uq307u40zdx85emj27ostock-5m028260:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uq007u30zdxigw26gzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:40:00raw373,500원374,000원373,000원373,500원6,785
cmtcj8upw07u20zdxzks90pkgstock-5m028260:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ups07u10zdxitnlv32n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:35:00raw374,750원375,000원373,000원373,500원2,622
cmtciw05207rk0zdxe3615jnxstock-5m028260:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw04y07rj0zdxca446rre1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:30:00raw376,000원376,500원374,500원374,500원2,313
cmtcipkch07q80zdxwby23fd3stock-5m028260:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkcc07q70zdxo5crq7ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:25:00raw375,000원376,500원375,000원376,500원2,843
cmtcij5cz07p20zdxsnmhwum7stock-5m028260:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5cv07p10zdx2gch3qlr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:20:00raw374,500원375,000원374,500원375,000원2,913
cmtcicpo207nq0zdxektkizmpstock-5m028260:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpny07np0zdx47b7k2g41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:15:00raw375,500원375,500원372,500원374,500원3,048
cmtci69x107me0zdx6qrzfxfpstock-5m028260:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69wx07md0zdx3ylpvve41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:10:00raw374,500원375,500원373,500원375,500원3,257
cmtchzvrw07l60zdxdoewx9b0stock-5m028260:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvrt07l50zdxm9ip13c81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:05:00raw375,000원375,500원374,500원374,500원1,316
cmtchtfbl07jy0zdxm6ktit9lstock-5m028260:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfbh07jx0zdx4k2vlz9q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:00:00raw375,500원376,000원374,500원375,000원2,093
cmtchmzj007io0zdxkpe8xnt7stock-5m028260:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmziw07in0zdx0h4ysq781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:55:00raw376,000원376,500원375,500원375,500원1,545
cmtchgknr07hc0zdx6o9ihy5nstock-5m028260:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgknn07hb0zdxjeswmcfu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:50:00raw376,000원377,000원376,000원376,500원2,646
cmtcha4wz07g20zdxa55jngwtstock-5m028260:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4wv07g10zdxdphg45ii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:45:00raw376,500원377,500원376,000원376,000원1,967
cmtch3p4g07es0zdxfrdcb6pvstock-5m028260:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4c07er0zdx8kgqhzfm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:40:00raw375,500원376,500원375,500원376,500원2,810
2,410건 중 1,101–1,150← 이전23 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬