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
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
cmt15bx0904lu0zcg5pw4vguhstock-5m028260:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bx0604lt0zcgqyhykfo71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:25:00raw374,500원374,500원374,500원374,500원0
cmt155hap04kk0zcgy4zj68msstock-5m028260:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hak04kj0zcgorixydn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:20:00raw374,500원374,500원374,500원374,500원0
cmt14z1ob04j80zcg5vnbmuvtstock-5m028260:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1o804j70zcgqg46deh41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:15:00raw374,000원375,500원373,000원375,000원6,041
cmt14smss04hw0zcgdwrlv4ltstock-5m028260:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smso04hv0zcgs6ektnis1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:10:00raw375,500원376,500원374,000원374,000원4,581
cmt14m6xr04gq0zcgb2j6qgk5stock-5m028260:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xm04gp0zcgqjoiwjlz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:05:00raw373,500원376,000원372,000원375,000원4,207
cmt14m6xg04go0zcgayfmtiiqstock-5m028260:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xc04gn0zcgbi2bidn51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:00:00raw373,000원374,000원371,000원373,500원8,586
cmt149cb704e00zcgemr9huwxstock-5m028260:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cb304dz0zcgyggz67cw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:55:00raw375,000원375,000원372,000원373,500원7,367
cmt142wla04cu0zcg14awg9brstock-5m028260:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wl404ct0zcgb6hp65bo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:50:00raw376,500원376,500원374,000원374,500원3,911
cmt13wguz04bk0zcgpukhrf96stock-5m028260:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgus04bj0zcgtle5h4uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:45:00raw377,000원377,000원375,000원376,000원5,527
cmt13q1x404ac0zcgd9w4kuejstock-5m028260:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1x004ab0zcgcr6n3v911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:40:00raw376,000원377,500원375,500원377,000원5,657
cmt13jmeg04900zcgkxop27mpstock-5m028260:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmec048z0zcgp5lbq1ql1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:35:00raw376,000원376,500원375,000원376,000원4,749
cmt13d6ih047q0zcg2n38q2g5stock-5m028260:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6id047p0zcg06grn14c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:30:00raw375,500원376,000원374,250원376,000원4,712
cmt136qx2046g0zcg9ypmyz6ystock-5m028260:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qwy046f0zcgm73o59mi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:25:00raw376,500원376,500원375,000원375,500원5,799
cmt130bua04560zcgfeoavjkastock-5m028260:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bu604550zcgsgycdrgd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:20:00raw376,500원376,500원375,000원376,000원4,126
cmt12tw9n043w0zcgfrw8uqzxstock-5m028260:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw9k043v0zcgz6ubwhzr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:15:00raw374,500원376,500원374,000원376,500원4,754
cmt12ngeo042m0zcgb7avte6wstock-5m028260:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngeh042l0zcgx777unc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:10:00raw374,500원375,000원372,500원374,500원3,855
cmt12h1j2041c0zcgyzf9997hstock-5m028260:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1iw041b0zcg9xojng8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:05:00raw374,500원375,000원373,000원374,000원4,859
cmt12alsf04020zcg1pqipxa7stock-5m028260:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alsb04010zcg0gu0kx0v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:00:00raw376,500원377,000원373,500원374,500원9,259
cmt12462q03ys0zcgcmeowgwastock-5m028260:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12462k03yr0zcgl3wjmfb61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:55:00raw375,000원376,500원374,000원376,000원12,693
cmt11xtao03xk0zcgi1w87h9bstock-5m028260:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtak03xj0zcgvexc3mq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:50:00raw374,000원376,000원373,500원374,500원11,790
cmt11rbel03w80zcgousdh8qvstock-5m028260:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbeh03w70zcg4qpp7r5f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:45:00raw374,000원375,000원373,000원374,000원8,973
cmt11kvnx03uw0zcgsk95pkjjstock-5m028260:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvnt03uv0zcgsvd13aa11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:40:00raw373,500원374,500원373,000원374,000원9,191
cmt11efzy03to0zcgr2rfgqvlstock-5m028260:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efzt03tn0zcgihsjdg0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:35:00raw374,000원375,500원373,500원373,500원9,232
cmt11811j03se0zcgw9khilmzstock-5m028260:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11811f03sd0zcgwo4xfgnz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:30:00raw374,500원375,000원373,500원374,000원8,496
cmt111lcz03r60zcg40665gpystock-5m028260:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lcv03r50zcg7k8ft92t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:25:00raw372,500원374,500원372,000원374,500원8,447
cmt10v60t03pu0zcglh15f4vestock-5m028260:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v60g03pt0zcgfd0d6i8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:20:00raw375,000원375,000원372,500원373,000원3,888
cmt10oqon03oi0zcgrt0cy0q7stock-5m028260:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqok03oh0zcg1gf7cha01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:15:00raw375,000원375,000원373,500원375,000원5,410
cmt10ib4k03na0zcgc9ibtq3bstock-5m028260:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib4g03n90zcgcvq7opoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:10:00raw374,000원375,000원373,500원375,000원4,676
cmt10bveq03m20zcga7t869q5stock-5m028260:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvem03m10zcgdnvu8gq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:05:00raw373,000원374,000원372,500원373,500원3,356
cmt105gb203km0zcg5t7l6apxstock-5m028260:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gav03kl0zcglzbylevn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:00:00raw371,500원373,000원370,500원373,000원3,175
cmt0zz0l203je0zcg83mpl47lstock-5m028260:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0kz03jd0zcgkvom4dd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:55:00raw371,000원371,500원371,000원371,500원1,234
cmt0zslen03i60zcgm1poas9astock-5m028260:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslek03i50zcgdngjdaz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:50:00raw369,000원371,500원369,000원371,000원1,918
cmt0zm56403gu0zcg1rvloymbstock-5m028260:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55z03gt0zcg9cqr1l361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:45:00raw369,000원370,000원368,500원369,000원1,210
cmt0zfqcf03fo0zcgyq51fyyfstock-5m028260:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqc803fn0zcgsu41knzm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:40:00raw368,500원369,000원368,000원369,000원1,166
cmt0z9aj703ec0zcgaq2km8d0stock-5m028260:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aj303eb0zcgowlypnzd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:35:00raw369,000원369,500원367,500원368,500원1,496
cmt0z2uth03d20zcg5lssgl7ustock-5m028260:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2utd03d10zcg9pswb9qp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:30:00raw369,500원370,000원368,500원369,000원1,091
cmt0z2ut803d00zcghhkp5cy2stock-5m028260:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2ut403cz0zcgw1d0nhuy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:25:00raw370,500원370,500원369,000원369,500원2,998
cmt0yq07203ai0zcgwlvhtmnsstock-5m028260:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq06y03ah0zcgat0hsly21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:20:00raw370,000원370,500원370,000원370,000원791
cmt0yjkft03960zcgzma5i1nhstock-5m028260:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkfj03950zcgth205pak1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:15:00raw370,500원370,500원370,000원370,000원1,281
cmt0yd4q603800zcg650n70hxstock-5m028260:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4q2037z0zcgj52j39n91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:10:00raw371,000원371,000원369,500원370,000원5,289
cmt0y6ptl036o0zcgv5nfighrstock-5m028260:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pth036n0zcgremomrv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:05:00raw371,500원371,500원370,500원370,500원954
cmt0y0a2h035e0zcglqoui7wustock-5m028260:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a2d035d0zcgu0ww08fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:00:00raw371,000원372,000원370,500원371,000원3,530
cmt0xtudf03460zcgjb7os0ngstock-5m028260:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudb03450zcgl81b9ryy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:55:00raw369,500원371,000원369,500원371,000원2,231
cmt0xnfhd032w0zcgwhq43xz8stock-5m028260:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfh7032v0zcggvv3ga5a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:50:00raw369,000원370,000원369,000원369,500원1,527
cmt0xgzpz031k0zcg2y1yyezqstock-5m028260:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzpv031j0zcg0rd9uz0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:45:00raw370,000원370,500원369,000원369,000원1,836
cmt0xak13030c0zcg5l6y3cd4stock-5m028260:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0z030b0zcgz6wkytng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:40:00raw370,500원371,000원370,000원370,500원1,380
2,461건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬