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
cmtaz5tt3042l0zdxz2bunikgstock-5m028260:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tsz042k0zdxsmxkhexi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:30:00raw380,750원381,500원380,500원381,000원3,401
cmtayze5004190zdxybhvn91dstock-5m028260:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4w04180zdxd1uaruu71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:25:00raw381,000원381,500원380,500원380,750원1,236
cmtayze4s04170zdxqg4nxqldstock-5m028260:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4o04160zdxotvgi0dp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:20:00raw382,000원382,000원381,000원381,500원1,378
cmtaymjey03yr0zdxlrs6uh0cstock-5m028260:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjev03yq0zdxbf66ei7b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:15:00raw382,000원382,000원381,500원381,500원1,470
cmtayg3ta03xh0zdxo4cxbfxlstock-5m028260:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3t603xg0zdxif0jw10q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:10:00raw382,000원382,500원381,500원382,000원2,016
cmtay9nws03w70zdxwciak19ustock-5m028260:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwo03w60zdxhbe7iuzs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:05:00raw383,500원384,000원382,000원382,000원1,727
cmtay9nwj03w50zdx2592stgustock-5m028260:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwg03w40zdxrg0ib91b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:00:00raw384,000원384,000원383,000원383,500원1,471
cmtaxwtce03tp0zdx7a9tk16mstock-5m028260:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtcb03to0zdxqmwvgwcp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:55:00raw384,750원385,000원383,500원383,500원910
cmtaxqdyr03s90zdxswwbifwpstock-5m028260:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdyn03s80zdxhh66bj0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:50:00raw383,000원385,500원383,000원384,750원2,694
cmtaxjyjr03r30zdxbmbdl85pstock-5m028260:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyjn03r20zdxn2238drf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:45:00raw381,000원383,500원381,000원383,000원2,883
cmtaxdkew03pp0zdxsywuhndnstock-5m028260:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkes03po0zdxkynv5ls71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:40:00raw383,000원383,500원381,000원381,500원2,803
cmtax736703og0zdxghznboc3stock-5m028260:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax736303of0zdxlz634h0o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:35:00raw382,750원383,000원382,500원382,500원735
cmtax0oae03n60zdxr76ccboastock-5m028260:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oaa03n50zdxcnjgl9211
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:30:00raw381,000원382,750원381,000원382,750원2,474
cmtawu8gm03ly0zdxqr63nh44stock-5m028260:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8gi03lx0zdxi8vx9i551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:25:00raw382,500원382,500원380,500원381,000원2,771
cmtawnt5p03ko0zdxzku8bkd9stock-5m028260:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt5l03kn0zdxkmoza2sp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:20:00raw382,500원383,000원381,500원382,500원2,638
cmtawhdza03jg0zdx2hsm0qaqstock-5m028260:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdz603jf0zdxhoch8kw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:15:00raw383,000원384,000원382,500원383,000원1,756
cmtaway1w03i20zdxchneqyebstock-5m028260:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway1s03i10zdxfnd0d08q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:10:00raw382,500원383,000원382,500원383,000원640
cmtaw4idg03gu0zdxiu8r4edrstock-5m028260:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idc03gt0zdxyx0hi4241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:05:00raw383,000원383,250원382,000원382,500원2,315
cmtaw4id703gs0zdxrb8uzqnustock-5m028260:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4id303gr0zdx1qdloh2z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:00:00raw382,500원383,500원380,750원383,000원3,635
cmtavrnmx03ea0zdxypg3ltcystock-5m028260:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnmt03e90zdxt99u7qqf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:55:00raw382,500원383,500원382,000원382,500원2,534
cmtavl7yn03d00zdxdvg8r15qstock-5m028260:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7yi03cz0zdxo96f7ykq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:50:00raw381,000원382,500원380,000원382,000원2,809
cmtavesc803bo0zdxrm4m0n8qstock-5m028260:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesc003bn0zdxfrhuev5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:45:00raw380,000원381,500원380,000원381,000원2,098
cmtavesbo03bm0zdxmpc9qudsstock-5m028260:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesbg03bl0zdx368j95qt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:40:00raw383,250원383,250원380,000원380,500원2,283
cmtav1xj403960zdxk2d8mj1tstock-5m028260:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xj003950zdxrsdpqg101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:35:00raw383,500원384,000원382,000원383,250원882
cmtauvhsr037u0zdxzmvbbfzestock-5m028260:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhsn037t0zdxekleegjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:30:00raw384,500원384,500원383,000원383,500원1,665
cmtauvhsh037s0zdxigiodhdgstock-5m028260:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhsd037r0zdx6q73f37h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:25:00raw382,500원385,000원382,500원384,250원2,937
cmtauin4i035c0zdxie21kggzstock-5m028260:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4f035b0zdx5gbsvr8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:20:00raw383,000원384,000원382,000원382,500원1,449
cmtauc7h103420zdxqi7qw48istock-5m028260:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7gx03410zdxhb1kx0qy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:15:00raw379,500원383,000원379,500원383,000원2,433
cmtau5sia032u0zdxmrchf3rystock-5m028260:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5si6032t0zdxt8258z8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:10:00raw381,500원382,500원379,500원379,500원3,224
cmtatzcq3031i0zdxed2tnpllstock-5m028260:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcpz031h0zdxovm1yy8j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:05:00raw383,500원385,000원381,000원381,500원4,475
cmtatsx1i030a0zdx3yws4qksstock-5m028260:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx1f03090zdxqp0xtdoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:00:00raw381,500원383,500원379,000원383,500원5,128
cmtatmi3e02yy0zdxvczgs6btstock-5m028260:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3a02yx0zdx7ofncjhr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:55:00raw383,500원384,000원381,000원381,500원31,967
cmtatg4zv02xq0zdxfsllwlcwstock-5m028260:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4zr02xp0zdx72zt3zoz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:50:00raw386,000원386,500원382,000원383,500원5,601
cmtat9mnw02we0zdx4tnggg33stock-5m028260:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mnt02wd0zdx8wldwn8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:45:00raw386,500원387,000원384,000원386,000원3,455
cmtat37tv02v20zdx4bpn5rczstock-5m028260:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37tr02v10zdxr1yoyhsh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:40:00raw386,000원387,500원385,500원386,500원6,288
cmtaswryv02tu0zdx7et4nkvastock-5m028260:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswryr02tt0zdxfarf15r91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:35:00raw389,000원389,000원385,500원386,500원6,683
cmtasqcbu02se0zdxiwabvv9mstock-5m028260:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcbn02sd0zdxm9ysyf4i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:30:00raw391,000원391,500원388,500원389,000원3,113
cmtasjx8l02ra0zdx3qyy65khstock-5m028260:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx8g02r90zdx0brob99r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:25:00raw391,000원392,000원390,000원391,000원2,434
cmtasdij002py0zdxu3350s9kstock-5m028260:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdiiw02px0zdxiug8meha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:20:00raw389,000원391,000원388,000원391,000원3,180
cmtas71ve02oo0zdx75bsix1astock-5m028260:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71va02on0zdxipqum9z01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:15:00raw389,500원390,000원387,000원389,000원5,469
cmtas71v502om0zdxq1k266xhstock-5m028260:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71v102ol0zdxm8ezy7i91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:10:00raw389,000원390,500원387,000원389,000원8,882
cmtaru75102m20zdx8fyp20t3stock-5m028260:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru74u02m10zdxbg6mi80z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:05:00raw391,500원391,500원388,000원389,000원7,038
cmtbal14t05dt0zdx18svh1fwstock028260:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal14p05ds0zdxxekld5401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-27 09:00:00raw391,500원393,500원370,000원375,500원390,414
cmtarnrol02kw0zdxgb7pf3t2stock-5m028260:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnroe02kv0zdxvmyxs9ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:00:00raw391,500원393,500원389,000원391,000원14,735
cmt9q5gh801c40zdxynl0cmwxstock-5m028260:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gh301c30zdxbhdf89ab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:30:00raw388,000원388,000원388,000원388,000원0
cmt9pz0ug01as0zdxr1u16r8astock-5m028260:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0ua01ar0zdxlf0xwlui1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:25:00raw388,000원388,000원388,000원388,000원0
cmt9pslrq019k0zdxbwpyugoqstock-5m028260:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslrk019j0zdxclg9towv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:20:00raw387,500원387,500원387,500원387,500원0
cmt9pm63u018c0zdxpi5fi3dzstock-5m028260:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm63p018b0zdxv3soeyy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:15:00raw389,500원390,000원387,500원387,500원4,907
cmt9pfqd101720zdxxof58dycstock-5m028260:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqcu01710zdxtp9wf8dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:10:00raw388,500원390,000원388,000원390,000원4,583
cmt9p9ao9015u0zdxexcko3yystock-5m028260:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ao6015t0zdxdjn9ug4v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:05:00raw388,000원388,500원387,500원388,500원3,227
2,417건 중 1,251–1,300← 이전26 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬