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
cmt2feurg06dx0zcgzs8f5wnsstock-5m028260:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feurc06dw0zcgb9oukvun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:55:00raw390,000원391,000원388,000원389,000원5,991
cmt2f8fs006cn0zcgoyo1md5vstock-5m028260:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8frw06cm0zcgpd7rwyzd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:50:00raw391,000원391,500원389,000원389,500원7,795
cmt2f202h06bb0zcga3c8e5h5stock-5m028260:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202e06ba0zcgudkx8kiw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:45:00raw390,500원391,000원390,000원391,000원4,141
cmt2evkco06a10zcgs88efnu8stock-5m028260:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkck06a00zcgzbg6op9t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:40:00raw390,500원391,500원390,000원390,500원4,379
cmt2ep5dn068p0zcge5kccziestock-5m028260:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5dj068o0zcg1etjfxyo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:35:00raw391,500원391,500원389,500원390,500원4,256
cmt2eipnl067f0zcgtsdn5vjystock-5m028260:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipnh067e0zcgk782fmop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:30:00raw390,000원391,500원389,500원391,500원4,373
cmt2eca1h06690zcgxz2nwcmtstock-5m028260:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1d06680zcgvf8izaew1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:25:00raw389,500원391,500원389,000원390,000원10,008
cmt2e5w2p064v0zcgv4t2lpucstock-5m028260:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w2m064u0zcgyhofpjx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:20:00raw389,250원390,000원387,500원389,500원7,280
cmt2dzfa9063n0zcg9ty94ojzstock-5m028260:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzfa5063m0zcg6nuihrae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:15:00raw390,000원391,500원389,500원389,500원5,042
cmt2dsznc06290zcg5s80ew7wstock-5m028260:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszn806280zcgv331nkb01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:10:00raw392,000원392,500원390,000원390,500원5,712
cmt2dmkl406150zcgvf02w5hqstock-5m028260:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkl006140zcgn90us2ma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:05:00raw392,000원392,500원391,000원392,000원4,156
cmt2dg4wo05zt0zcgln3mjhb0stock-5m028260:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4wk05zs0zcgie40w6091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:00:00raw390,000원393,750원390,000원392,500원8,278
cmt2d9p3n05yf0zcgliw83628stock-5m028260:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3j05ye0zcg7quiarjv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:55:00raw389,000원390,500원388,000원390,000원5,388
cmt2d3a6m05x50zcgjb5unh44stock-5m028260:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a6i05x40zcggregm0pt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:50:00raw388,000원389,500원387,500원388,750원6,578
cmt2cwuft05w10zcgjsdwll5tstock-5m028260:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwufp05w00zcgaxrmdq4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:45:00raw385,250원388,000원385,000원388,000원4,630
cmt2cqer605up0zcgimbe08wrstock-5m028260:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqer205uo0zcg9keb29941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:40:00raw386,000원387,000원385,000원385,000원4,370
cmt2cjz0505td0zcgnoepoc02stock-5m028260:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0205tc0zcgl6guttfe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:35:00raw387,500원388,000원385,500원386,500원6,593
cmt2cjyzx05tb0zcgw4phxluwstock-5m028260:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyzt05ta0zcgmtl1opfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:30:00raw387,000원387,500원386,500원387,500원5,253
cmt2c7c4f05qr0zcggdorq0ifstock-5m028260:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c4c05qq0zcg9gnoe3u71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:25:00raw387,000원387,500원385,500원387,500원8,634
cmt2c0pbx05pn0zcgi6i7rgi6stock-5m028260:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pbu05pm0zcgo4vx0kj41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:20:00raw385,500원388,500원385,500원387,000원12,003
cmt2bu9r105od0zcgge7x6juastock-5m028260:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9qx05oc0zcgx2t64ixa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:15:00raw385,000원386,000원383,500원386,000원7,410
cmt2bnty205mz0zcgafahr86lstock-5m028260:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntxy05my0zcgzhwucehf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:10:00raw380,000원385,000원380,000원384,500원13,070
cmt2bhea605lp0zcg6hkpz7vdstock-5m028260:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhea205lo0zcggdenl02y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:05:00raw380,000원382,000원378,500원380,500원7,634
cmt2bazf205kj0zcgiqe9gwp3stock-5m028260:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazew05ki0zcgi6glcxbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:00:00raw381,000원381,750원379,000원380,000원5,007
cmt2b4jp205j90zcgcuzfmh7zstock-5m028260:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jor05j80zcgs6cc3gfk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:55:00raw380,000원381,000원378,500원381,000원6,300
cmt2ay63w05hz0zcgnatf0p55stock-5m028260:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay63r05hy0zcgthuzgp9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:50:00raw382,500원383,000원379,000원380,000원7,302
cmt2aroux05gn0zcg9nlaniiwstock-5m028260:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arout05gm0zcgg149rqwn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:45:00raw383,000원383,000원380,500원382,000원8,795
cmt2al94l05f90zcg500b6fi5stock-5m028260:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al94h05f80zcgx4ob5lya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:40:00raw378,000원383,500원377,500원383,500원6,740
cmt2aeteh05dz0zcgkyq6uj7zstock-5m028260:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aeted05dy0zcgzc4shdd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:35:00raw377,500원378,500원375,500원378,000원5,038
cmt2aete805dx0zcg5aamjtntstock-5m028260:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aete505dw0zcgcjdwrq1y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:30:00raw379,000원379,500원376,500원378,000원3,854
cmt2a1ypt05bj0zcgia9tcpnzstock-5m028260:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1ypp05bi0zcgv9ce1vqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:25:00raw379,000원381,000원378,000원378,750원4,051
cmt29vjz305a90zcg57sl35b6stock-5m028260:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjyz05a80zcgik21ogbg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:20:00raw380,000원381,500원377,000원379,000원5,465
cmt29p42f058z0zcgst0u7ckqstock-5m028260:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42b058y0zcggh54d3i11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:15:00raw377,500원381,000원377,000원380,500원8,303
cmt29ipad057p0zcgpmlat6tgstock-5m028260:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipa9057o0zcgsnw3zubq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:10:00raw375,500원377,500원375,000원377,500원5,033
cmt29c8lg056f0zcgkzwomcttstock-5m028260:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lc056e0zcgi49h3z131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:05:00raw376,500원377,500원373,000원375,500원8,705
cmt295svc05550zcgomdc6y0wstock-5m028260:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sv805540zcg4fq0eios1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:00:00raw378,000원379,000원376,000원376,500원7,235
cmt28ze09053v0zcgvoaimmtxstock-5m028260:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze05053u0zcg0knbz7su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:55:00raw382,000원382,250원377,500원377,500원12,001
cmt28sy7i052j0zcgrnnp6w7vstock-5m028260:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy7e052i0zcg06ilar8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:50:00raw384,750원386,500원381,000원381,500원16,114
cmt28mim7051d0zcgemlvldj1stock-5m028260:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mim3051c0zcgybipeksv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:45:00raw380,500원386,000원380,000원384,750원17,323
cmt28g3jk05030zcgp2ehrewestock-5m028260:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3jg05020zcgg1rlep8m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:40:00raw377,000원381,000원376,000원381,000원9,882
cmt289o4904yp0zcgsvqhkg2kstock-5m028260:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4504yo0zcgifg10qrs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:35:00raw375,000원377,000원373,000원377,000원4,966
cmt283a2f04xj0zcgx0jtrwfystock-5m028260:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2b04xi0zcgosz8gw9x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:30:00raw371,500원375,500원370,000원375,000원7,990
cmt27wt4x04w90zcgy1izp5smstock-5m028260:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt4u04w80zcgcmd5syyf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:25:00raw371,000원372,000원370,500원371,500원3,741
cmt27qdeb04ux0zcg8xbv81snstock-5m028260:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qde404uw0zcgw0ztgjc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:20:00raw372,500원374,000원371,000원371,000원6,217
cmt27jxqx04tp0zcgu6nj2qsmstock-5m028260:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxqt04to0zcgth9v2v2j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:15:00raw378,000원378,000원371,500원372,000원8,722
cmt27diq404sb0zcgj25eps6fstock-5m028260:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diq104sa0zcg9j78j6ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:10:00raw371,000원378,000원371,000원377,500원6,557
cmt27730j04r10zcgf7cixj82stock-5m028260:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730f04r00zcg1n3ew44m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:05:00raw373,000원375,000원370,500원371,500원5,954
cmt2pxxat07ir0zcgunjdj8onstock028260:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxao07iq0zcghin8cnml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-21 09:00:00raw370,000원400,000원368,000원395,500원584,692
cmt270nem04pr0zcgwgr7cm0ystock-5m028260:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nei04pq0zcgog9akzw91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:00:00raw370,000원374,500원368,000원373,000원14,109
cmt15icqe04n40zcghm3azrlxstock-5m028260:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icq904n30zcgtxliw3p71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:30:00raw374,500원374,500원374,500원374,500원0
2,457건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬