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
cmt87bfuj014j0zd0my1bp1u3stock-5m028260:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfuf014i0zd0yropbgqa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:55:00raw361,000원363,000원361,000원362,500원7,985
cmt875053013b0zd0zfjfpz8wstock-5m028260:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504z013a0zd0310ztspw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:50:00raw363,000원363,500원361,000원361,500원5,495
cmt86ykes011z0zd09cvnwh1astock-5m028260:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykeo011y0zd0k33ycff11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:45:00raw363,000원365,000원361,500원363,000원10,667
cmt86s5p3010n0zd08vxom7kcstock-5m028260:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5oz010m0zd061cicsdh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:40:00raw362,000원366,000원362,000원363,000원7,401
cmt86lps200zh0zd0if1gwwc0stock-5m028260:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lprz00zg0zd08n8vbgxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:35:00raw360,000원363,500원360,000원362,500원7,798
cmt86fa4r00y50zd0wdi97o12stock-5m028260:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa4l00y40zd07jfuxpnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:30:00raw360,500원362,500원360,000원360,000원5,972
cmt868v3000wt0zd0uv9r3262stock-5m028260:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v2w00ws0zd0v36atc2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:25:00raw361,000원362,500원360,000원361,000원4,989
cmt862fbc00vl0zd056g29m57stock-5m028260:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fb800vk0zd0ev9yoj7k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:20:00raw360,000원361,500원360,000원361,000원2,256
cmt85w04r00ub0zd01a0xztt5stock-5m028260:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04n00ua0zd0v0rch8bp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:15:00raw360,000원361,000원360,000원360,000원2,820
cmt85pjvw00t30zd090f1fuaastock-5m028260:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjvr00t20zd053rnrrdg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:10:00raw361,000원361,000원359,500원360,000원1,698
cmt85j55000rr0zd08um5v0lwstock-5m028260:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j54w00rq0zd06hej20ac1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:05:00raw361,000원362,500원360,000원360,500원2,553
cmt85cpbr00qf0zd0rqnq5m8rstock-5m028260:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpbm00qe0zd0k468q3rs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:00:00raw358,000원361,500원358,000원361,500원4,138
cmt856agr00p70zd0bu7wmrkmstock-5m028260:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856agk00p60zd0lqz6c2as1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:55:00raw357,500원358,500원357,000원358,000원2,012
cmt84zujz00nx0zd0e7olf9kzstock-5m028260:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujv00nw0zd0vb3cwt951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:50:00raw357,500원358,500원357,500원358,000원2,307
cmt84tet500ml0zd0rrt36w4ystock-5m028260:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tet100mk0zd0oa3zufd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:45:00raw359,000원359,000원357,500원358,000원1,813
cmt84mz8b00ld0zd0nqmrj7u4stock-5m028260:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8700lc0zd0mver68221
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:40:00raw359,500원359,500원358,000원359,000원2,393
cmt84gk7200k50zd0coxumjeqstock-5m028260:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk6y00k40zd075krfz801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:35:00raw360,000원360,500원358,500원359,000원2,633
cmt84a4eu00it0zd06aaj9pc1stock-5m028260:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4er00is0zd02newfebh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:30:00raw359,000원360,500원359,000원360,000원3,109
cmt843opf00hh0zd0afbfdn03stock-5m028260:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843opb00hg0zd09uot18301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:25:00raw358,000원360,000원357,500원359,000원4,211
cmt83xa2u00g90zd0xbls9worstock-5m028260:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa2l00g80zd04igk7dpk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:20:00raw358,000원359,500원357,000원358,000원3,042
cmt83qu0y00ev0zd09pay394sstock-5m028260:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu0u00eu0zd0c3dm39zp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:15:00raw357,000원358,500원356,500원358,000원5,127
cmt83keaw00dp0zd0i1g3apjostock-5m028260:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83keas00do0zd0ynt3ecpj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:10:00raw357,500원357,500원356,500원357,000원1,311
cmt83kean00dn0zd0oxz1msppstock-5m028260:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83keai00dm0zd08lt02t5f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:05:00raw356,500원358,000원355,500원357,000원4,831
cmt837jnm00b50zd0lcg4x0o3stock-5m028260:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jng00b40zd0ys3ckbj81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:00:00raw356,500원357,000원356,000원356,500원2,169
cmt8313xc009v0zd0zkjrampsstock-5m028260:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313x8009u0zd0naix8i001
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:55:00raw356,500원357,500원355,500원357,000원2,620
cmt82up4a008j0zd0hzsp3gnystock-5m028260:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up46008i0zd0k975s6vr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:50:00raw356,000원357,000원355,000원356,500원3,164
cmt82o99v00790zd0rd27p5hhstock-5m028260:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o99r00780zd0qxod6xzl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:45:00raw357,000원357,000원355,000원356,000원4,602
cmt82htjk005z0zd05o8gj09pstock-5m028260:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htjg005y0zd0rgj4tdxc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:40:00raw357,500원358,500원356,500원357,000원3,925
cmt82bdu1004r0zd0m7diem3nstock-5m028260:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdtx004q0zd0wdczrxbv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:35:00raw358,500원359,000원357,000원357,000원2,478
cmt824yud003f0zd0bq67dv19stock-5m028260:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yu9003e0zd0rtcqp97a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:30:00raw358,000원359,500원358,000원358,500원2,324
cmt81yk1r00290zd04styt6vnstock-5m028260:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1n00280zd0brsf8nyn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:25:00raw359,000원359,500원357,000원358,000원5,312
cmt81s5j7000z0zd0qw25pkokstock-5m028260:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5j3000y0zd0i2957wge1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:20:00raw359,000원359,500원358,000원358,500원4,253
cmt81lorm00zg10d4snfx1n7estock-5m028260:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lori00zf10d4vfc4ljw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:15:00raw358,000원359,500원357,500원359,500원3,952
cmt81f8hw00xy10d4t8aytk0nstock-5m028260:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ht00xx10d4ing270tc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:10:00raw358,500원359,000원357,500원358,000원3,250
cmt818tjg00ws10d4vof5c25qstock-5m028260:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tjc00wr10d4d2xdw22x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:05:00raw359,000원359,500원358,000원358,500원2,987
cmt812dse00vm10d4qz8it1hxstock-5m028260:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812ds900vl10d47t70f6yn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:00:00raw360,500원361,500원358,500원358,500원3,569
cmt80vy5r00ue10d4um64jppostock-5m028260:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy5n00ud10d4ady6k6gg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:55:00raw362,000원362,500원360,500원361,000원2,062
cmt80pju300sy10d4lnrzpzvcstock-5m028260:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjtz00sx10d4ha6tkij31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:50:00raw363,500원363,500원361,500원362,000원3,564
cmt80j3hz00ru10d4kw7k44oustock-5m028260:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3hv00rt10d4lxpt1iss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:45:00raw360,500원364,500원360,000원363,000원10,062
cmt80co8100qe10d4qki63z49stock-5m028260:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co7v00qd10d4i878n4tb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:40:00raw361,000원361,250원359,500원361,000원4,118
cmt8069v500pa10d4dfykhcecstock-5m028260:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069v100p910d41x7aezan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:35:00raw358,500원361,500원358,000원361,500원9,844
cmt7zzueo00ny10d48y2z6jkrstock-5m028260:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzuek00nx10d4eh3c6izz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:30:00raw358,000원359,000원357,000원358,000원7,449
cmt7ztdz600mq10d4uwppnmaystock-5m028260:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdz000mp10d446vns78e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:25:00raw358,000원358,500원356,000원358,000원10,396
cmt7zmxot00lg10d415os45rastock-5m028260:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxop00lf10d4rogdplr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:20:00raw360,500원360,500원357,500원358,000원3,881
cmt7zgiqz00k210d4hgzriqwxstock-5m028260:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiqv00k110d4ws7skzks1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:15:00raw360,000원361,000원359,000원360,500원4,113
cmt7za31e00iu10d4tne4wtd3stock-5m028260:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31a00it10d4tgwvovv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:10:00raw361,500원361,500원359,000원360,000원4,613
cmt7z3n7g00hi10d4jy7egv03stock-5m028260:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n7d00hh10d46uqisoeg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:05:00raw360,000원362,000원358,500원362,000원8,042
cmt7yx9d300g610d4nm0pu28astock-5m028260:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9cz00g510d4jyr0s4ay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:00:00raw362,500원363,000원360,000원360,000원5,010
cmt7yqsk100ey10d4aqseaig6stock-5m028260:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsjx00ex10d4nazbst5q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:55:00raw363,500원364,000원362,000원362,500원3,655
cmt7yke8100do10d4b5y08rk6stock-5m028260:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke7x00dn10d49eqfenqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:50:00raw363,500원365,000원362,500원363,500원4,986
2,429건 중 1,401–1,450← 이전29 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬