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
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
cmt7ydx4w00ci10d4hzkopi8sstock-5m028260:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx4n00ch10d4l44ltt9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:45:00raw365,500원366,000원362,000원364,000원10,495
cmt7y7i5300b810d4dbhukne4stock-5m028260:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i4z00b710d4ud69esp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:40:00raw364,500원367,000원364,500원365,500원7,753
cmt7y12g3009y10d4wnzb9geustock-5m028260:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12fy009x10d45oln1kmy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:35:00raw364,500원366,500원364,500원364,500원3,154
cmt7y12fu009w10d4w7lz5ehustock-5m028260:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12fq009v10d4pemlo8i91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:30:00raw366,000원367,000원364,000원365,000원7,755
cmt7xo8fm007c10d4920zvf98stock-5m028260:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8fh007b10d46pobybz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:25:00raw363,000원366,500원362,500원366,000원5,773
cmt7xhs2j006210d4ejkm5eecstock-5m028260:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs2f006110d4hpmzd6791
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:20:00raw355,500원363,500원355,500원363,000원5,403
cmt7xbdhz004s10d4yacxoi2rstock-5m028260:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdhv004r10d49lnnl7zs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:15:00raw357,500원357,500원354,500원356,000원6,691
cmt7x4xg5003i10d4fk9eof0lstock-5m028260:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xg1003h10d4vqlorasg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:10:00raw360,000원360,500원357,500원357,500원9,108
cmt7wyhuh002810d48qa7g7tpstock-5m028260:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhua002710d4uldnwxfg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:05:00raw359,500원361,500원356,500원360,000원6,975
cmt9v56v001e80zdx96qg0pylstock028260:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56uw01e70zdx5llmi6jw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-25 09:00:00raw364,500원368,500원354,500원367,000원435,373
cmt7ws40g001010d4r7mvt7sostock-5m028260:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws40c000z10d4f2kprib21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:00:00raw364,500원365,000원359,000원359,500원8,245
cmt6v9qte02so0zefm2wd5xsgstock-5m028260:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qtb02sn0zefjlywyvyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:30:00raw365,000원365,000원365,000원365,000원0
cmt6v3buz02rc0zefxp1i4o9qstock-5m028260:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3buw02rb0zefywkd2ibw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:25:00raw365,000원365,000원365,000원365,000원0
cmt6uww5i02q40zefk80moj43stock-5m028260:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww5e02q30zef5mh3fv661
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:20:00raw365,000원365,000원365,000원365,000원0
cmt6uqgeg02ou0zefp3qxw3w5stock-5m028260:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgec02ot0zef5u9trxmz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:15:00raw365,500원365,500원364,000원365,000원4,270
cmt6uk1ha02ni0zefz85640fbstock-5m028260:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1h702nh0zefb91kj1as1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:10:00raw362,500원365,500원362,500원365,500원8,564
cmt6udm5j02m20zefyg87qv27stock-5m028260:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm5f02m10zef2inhhs8z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:05:00raw362,000원363,000원361,500원363,000원5,231
cmt6u764d02kw0zefuoxkt938stock-5m028260:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u764802kv0zefe081qaiy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:00:00raw362,000원363,000원361,500원361,500원4,303
cmt6u0qca02jq0zeffl74jdczstock-5m028260:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qc702jp0zef6408zawh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:55:00raw361,500원363,000원361,000원362,500원6,546
cmt6tud9y02ig0zeff3m3w1rvstock-5m028260:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud9q02if0zef3o09b82t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:50:00raw362,000원362,500원361,250원362,000원6,794
cmt6tnvq802h60zef07zo7fmvstock-5m028260:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvq502h50zefjumugkg81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:45:00raw362,000원363,000원361,500원362,500원6,409
cmt6thg0c02fs0zef01rjh0fkstock-5m028260:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg0802fr0zef84og3qxy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:40:00raw362,500원363,500원361,500원362,500원8,575
cmt6tb1z302ek0zef8lytrjpystock-5m028260:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1yz02ej0zefr0nzbl7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:35:00raw362,000원363,000원362,000원362,500원5,776
cmt6t4m1202dc0zefrlusgyq5stock-5m028260:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m0y02db0zefxmmtt9qg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:30:00raw362,500원363,000원361,000원362,000원4,686
cmt6sy5ok02c20zefgeyqcxxwstock-5m028260:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5og02c10zefz0xq3e3r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:25:00raw363,000원363,500원362,000원362,500원5,388
cmt6sru6002aq0zefnke0g1czstock-5m028260:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru5w02ap0zefn1tqor0i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:20:00raw361,500원363,000원361,000원363,000원9,229
cmt6slawg029g0zefn4co7ugpstock-5m028260:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slawc029f0zeflksloxyh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:15:00raw364,000원364,500원361,500원362,000원7,187
cmt6sevn602820zefnzd08yaistock-5m028260:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevn202810zefin3qezcn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:10:00raw364,000원365,500원363,000원364,000원7,035
cmt6s8gaj026w0zefiqyojc9istock-5m028260:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8gaf026v0zeficca2wiq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:05:00raw363,000원364,500원362,500원364,500원7,893
cmt6s23c8025o0zefznrpowqdstock-5m028260:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23c4025n0zefj5n41tpa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:00:00raw363,500원363,500원362,500원362,500원5,134
cmt6rvkvt024c0zeff8r9v99ystock-5m028260:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkvp024b0zefhtu2gmwv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:55:00raw363,500원363,500원362,500원363,000원4,814
cmt6rp5mh02300zefc636rdsestock-5m028260:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5md022z0zef5g1f4x5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:50:00raw364,500원365,500원363,000원363,000원5,398
cmt6riq2h021s0zefx5w9nze3stock-5m028260:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq2e021r0zefoddfohk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:45:00raw365,250원365,500원364,500원364,500원3,569
cmt6rcbly020g0zef8vch6nsmstock-5m028260:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcblv020f0zefhago1s3m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:40:00raw365,000원365,500원364,000원365,000원4,869
cmt6r5uog01z60zeftw7jphqdstock-5m028260:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uoc01z50zef39mp4o1a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:35:00raw364,000원365,500원363,500원364,500원5,424
cmt6qzfqq01xy0zefvlvla81xstock-5m028260:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfqm01xx0zefdy389vdn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:30:00raw364,000원366,000원364,000원364,500원5,428
cmt6qt00401wo0zefpqjk5w8ustock-5m028260:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt00101wn0zeflqy3b6s31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:25:00raw363,500원364,500원363,000원364,000원3,173
cmt6qmk8501vc0zef955fzepwstock-5m028260:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk8201vb0zef4tjq6fv21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:20:00raw365,000원365,500원363,000원363,000원6,086
cmt6qg5ay01u60zefssbngr7astock-5m028260:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5av01u50zef856l21nr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:15:00raw362,000원366,000원361,500원365,000원7,564
cmt6q9pn101sw0zefs87v6rmdstock-5m028260:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pmw01sv0zef1jjhk5dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:10:00raw360,000원362,500원360,000원362,000원5,556
cmt6q3c3m01rm0zefv0zv7uerstock-5m028260:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c3f01rl0zefpvmb7ymq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:05:00raw361,000원361,500원360,000원360,000원3,913
cmt6pwwlp01qa0zefv7gcu2m2stock-5m028260:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwll01q90zef6gk8c54z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:00:00raw360,500원361,500원360,500원361,000원4,127
cmt6pqf6801oy0zef9pqxkgi4stock-5m028260:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf6101ox0zefxh2f7f4z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:55:00raw362,000원362,000원360,000원360,500원4,374
cmt6pjzm601nq0zefg1wr9u3wstock-5m028260:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzm201np0zefacf3dnlc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:50:00raw361,500원362,000원360,500원361,500원4,427
cmt6pjzlx01no0zef046e81k0stock-5m028260:20260824:12452026-08-24 12:45:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzlu01nn0zefxt5zh2y21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:45:00raw361,500원362,000원361,000원361,500원4,294
cmt6p757p01l80zefbfbdbkh3stock-5m028260:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p757l01l70zefb9p9h5xu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:40:00raw360,000원362,000원360,000원361,500원3,911
cmt6p0qsv01jy0zef5uc7sgyqstock-5m028260:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qsr01jx0zefcqbmy4fi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:35:00raw360,000원361,000원360,000원360,000원4,141
2,432건 중 1,451–1,500← 이전30 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬