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
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
cmt6ou9d101im0zeft0x9qi1nstock-5m028260:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9cx01il0zef0a9lnzl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:30:00raw360,500원360,500원359,500원360,500원4,070
cmt6onuep01he0zefmjifw8f0stock-5m028260:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuel01hd0zef9b7f5ki51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:25:00raw360,000원360,500원359,500원360,000원4,226
cmt6ohh3301g40zef22dxcx8jstock-5m028260:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh2z01g30zefm3iib42x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:20:00raw360,000원361,000원359,500원359,500원6,617
cmt6oaz2y01eu0zef0j04z0ubstock-5m028260:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz2u01et0zefxvs1amrp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:15:00raw360,500원361,000원360,000원360,000원3,221
cmt6oaz2p01es0zef1gsggmjzstock-5m028260:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz2m01er0zefk0zrt3me1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:10:00raw361,500원362,000원360,500원361,000원3,322
cmt6ny4a601c80zefwmuj0gaistock-5m028260:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4a201c70zefap2c01dn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:05:00raw362,000원362,500원361,000원361,500원2,931
cmt6nrolv01ay0zefz0bz2j4estock-5m028260:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrolr01ax0zeffbbc1wbg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:00:00raw363,000원363,500원362,000원362,000원2,522
cmt6nl9og019q0zef54xaqn2astock-5m028260:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9oc019p0zef3jui27go1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:55:00raw362,000원364,000원362,000원363,000원3,241
cmt6neuud018e0zeflbr1s6hqstock-5m028260:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuu9018d0zef99oqz2od1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:50:00raw364,500원365,000원361,500원362,000원6,380
cmt6n8e7g01740zef5b0iqop2stock-5m028260:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e7c01730zefvcewoviy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:45:00raw364,500원365,000원364,000원364,500원5,965
cmt6n1z7u015s0zef4pbkrfvvstock-5m028260:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z7r015r0zef1pvi23xd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:40:00raw365,000원365,000원364,500원364,500원2,964
cmt6mvjni014k0zefrt1yraxastock-5m028260:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjne014j0zef9b7koo5o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:35:00raw364,500원365,500원364,500원365,000원3,392
cmt6mp3rb01360zefvazkg97pstock-5m028260:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3r701350zefwn5511bc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:30:00raw363,500원365,500원363,500원364,500원3,875
cmt6mio2d01220zefweuaqqlrstock-5m028260:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio2901210zef1mz6z3no1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:25:00raw363,000원364,000원362,000원364,000원3,542
cmt6mcgz8010o0zefqv0c8gkastock-5m028260:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgz4010n0zefzb23jvop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:20:00raw362,000원363,500원361,500원363,000원6,414
cmt6m5tf500zi0zef8oz0lqcwstock-5m028260:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tf200zh0zef2nzabxmr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:15:00raw362,000원363,000원361,500원362,500원4,017
cmt6lzdpk00y40zefpi1ghoxjstock-5m028260:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdpg00y30zefssvu2cxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:10:00raw360,750원363,500원360,500원362,000원9,247
cmt6lsypa00ww0zef2un6b7rnstock-5m028260:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyp700wv0zefep7p7b4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:05:00raw361,500원362,000원360,500원360,750원4,692
cmt6lmj1000vo0zefnpzen1tlstock-5m028260:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj0w00vn0zefb2oygquw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:00:00raw363,000원363,000원361,000원361,500원8,895
cmt6lg39e00ue0zeftlyt79y4stock-5m028260:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg39a00ud0zefbpgpzu5y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:55:00raw364,500원364,500원362,500원362,500원3,930
cmt6l9pmh00t20zefl63da74pstock-5m028260:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pmd00t10zef89yoja2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:50:00raw364,000원367,000원363,500원364,500원9,041
cmt6l38ox00rq0zefgc8mt6vgstock-5m028260:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38ot00rp0zef95tlo1na1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:45:00raw363,500원364,500원363,000원364,000원6,255
cmt6kwsup00qk0zef7ciuhc5jstock-5m028260:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsum00qj0zefcbemm0g31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:40:00raw364,000원365,000원363,500원363,500원5,211
cmt6kqdyy00p80zefoauucquastock-5m028260:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdyu00p70zefmtpke7s41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:35:00raw364,500원365,000원362,500원364,000원13,263
cmt6kjy8u00ny0zefno2bcmq2stock-5m028260:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy8q00nx0zefozkatzyo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:30:00raw365,000원365,500원364,500원364,500원6,396
cmt6kdigo00mm0zefd60tq76astock-5m028260:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdigk00ml0zefpb2mc5ge1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:25:00raw366,000원366,000원364,000원365,000원5,008
cmt6kdigf00mk0zefh4j15x6vstock-5m028260:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdigb00mj0zef4mc1gow71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:20:00raw366,000원368,000원365,500원366,000원5,570
cmt6k0nuq00k40zefk3n4hk52stock-5m028260:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0num00k30zefy32gz2f21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:15:00raw365,500원368,500원365,000원366,500원7,480
cmt6ju82t00is0zeffygj8lutstock-5m028260:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju82p00ir0zefxmms6kz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:10:00raw365,500원366,500원364,500원365,500원6,006
cmt6jnsbw00hg0zefsxtmm2j9stock-5m028260:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsbs00hf0zef2ldirfdj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:05:00raw366,000원367,500원365,500원365,500원6,271
cmt6jhdd800ga0zefnrj9fvdxstock-5m028260:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdd400g90zefbblc94qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:00:00raw365,500원367,500원365,000원366,000원5,673
cmt6jaxoa00f20zeft2qb38i7stock-5m028260:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxo600f10zefx4lrhjyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:55:00raw365,000원366,000원363,500원365,500원8,051
cmt6j4ic700dq0zefdbx9ci7hstock-5m028260:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4ic300dp0zefb9yfj33h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:50:00raw367,000원367,500원365,000원365,000원6,377
cmt6iy2zd00cg0zefpwk7f50zstock-5m028260:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2z900cf0zefv2sr74fe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:45:00raw365,000원367,500원364,500원367,000원7,227
cmt6irnc600b40zefq9qzm341stock-5m028260:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnc200b30zefm7ggaqhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:40:00raw364,500원367,000원364,500원365,500원8,106
cmt6il7if009q0zef67vvlpdwstock-5m028260:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7ic009p0zefm5cfo6d91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:35:00raw364,000원365,500원362,500원364,500원8,231
cmt6iespp008m0zefyh0jrl0nstock-5m028260:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iespg008l0zefmnlceh4x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:30:00raw364,500원366,500원364,000원364,000원10,412
cmt6i8cvg007e0zefgqgrku0kstock-5m028260:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cvc007d0zefh83hpdyg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:25:00raw367,500원368,000원364,000원364,500원12,582
cmt6i1zln00620zefylxp993lstock-5m028260:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zlj00610zefdko0wcgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:20:00raw368,500원369,000원366,000원367,500원10,322
cmt6hvif4004s0zefotloc09tstock-5m028260:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hviez004r0zefkfwyuxxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:15:00raw374,500원375,500원368,000원368,500원13,112
2,442건 중 1,501–1,550← 이전31 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬