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
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
cmt0xak0u030a0zcgph11jy59stock-5m028260:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0q03090zcg6y6872dq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:35:00raw370,500원371,000원370,500원370,500원857
cmt0wxpch02xq0zcggq2x74rvstock-5m028260:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpcc02xp0zcg7wd5l09w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:30:00raw369,500원370,500원367,000원370,500원3,453
cmt0wr9z802wi0zcglbbrp5yjstock-5m028260:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9z202wh0zcgf54kjlnv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:25:00raw369,000원369,500원367,500원369,000원3,237
cmt0wku5f02v40zcgf15vfzurstock-5m028260:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5b02v30zcgbu8qcros1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:20:00raw372,000원372,000원367,000원369,000원9,885
cmt0weezf02tw0zcgdarxxlq8stock-5m028260:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weezb02tv0zcgah1zsalk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:15:00raw372,500원373,000원370,500원371,500원3,713
cmt0w7zez02sk0zcghzdit127stock-5m028260:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zes02sj0zcgpq2fun1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:10:00raw373,500원374,000원372,500원372,500원7,004
cmt0w1jjh02ra0zcgssnjjmd5stock-5m028260:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jjd02r90zcgcrvvuym61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:05:00raw372,500원375,000원372,000원374,000원11,658
cmt0vv4op02q40zcg8x7x0j75stock-5m028260:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ol02q30zcgz7h5wdwl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:00:00raw368,000원373,000원368,000원372,000원9,352
cmt0vooxq02ou0zcgjx77turystock-5m028260:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooxm02ot0zcgyj7ct8tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:55:00raw369,000원369,000원367,500원368,500원3,464
cmt0vi98q02nk0zcghcfte25lstock-5m028260:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi98m02nj0zcg1t3m9kvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:50:00raw369,000원371,000원367,500원369,000원20,107
cmt0vbu9k02ma0zcggqqqj83qstock-5m028260:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu9e02m90zcgghryl9m81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:45:00raw368,500원369,500원368,500원368,500원8,559
cmt0v5ejh02ky0zcgstny5fghstock-5m028260:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ejd02kx0zcg573pdfm11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:40:00raw367,500원369,000원367,500원368,500원4,515
cmt0uyyta02jo0zcgoh3nbvy1stock-5m028260:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyt402jn0zcg0kgs92ro1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:35:00raw367,500원368,500원367,500원367,500원2,716
cmt0usj4w02ia0zcgb49616p9stock-5m028260:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj4t02i90zcgxe680tig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:30:00raw366,500원368,500원366,000원367,500원5,202
cmt0um46a02h40zcgv789tdqdstock-5m028260:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um46602h30zcgs7c2x0mk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:25:00raw367,000원367,000원365,500원366,500원3,806
cmt0ufohf02fw0zcghgzsye8fstock-5m028260:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohb02fv0zcgwzc4sd8y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:20:00raw366,500원367,500원365,000원366,500원10,017
cmt0u98q502ee0zcg1ct1es16stock-5m028260:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98q102ed0zcg5n53555k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:15:00raw364,500원367,000원363,500원367,000원12,598
cmt0u2tty02d80zcgfastw0whstock-5m028260:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2ttr02d70zcgvb9nrnan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:10:00raw365,000원365,000원363,000원364,000원4,567
cmt0twe4902c00zcgt3lwta8astock-5m028260:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4202bz0zcgvti0cj8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:05:00raw363,500원366,000원363,500원364,500원6,087
cmt0tpyfb02as0zcgcz9xu93bstock-5m028260:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyf702ar0zcgbvqwrkd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:00:00raw362,000원364,500원361,500원363,500원8,157
cmt0tpyf202aq0zcgso3wuemgstock-5m028260:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyey02ap0zcgdjfe4b4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:55:00raw363,000원364,500원361,500원362,500원6,634
cmt0td3qi02860zcgz23htciustock-5m028260:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qe02850zcgom0jv3a71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:50:00raw360,000원364,000원360,000원362,500원9,057
cmt0t6o01026u0zcgblrxo31mstock-5m028260:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nzx026t0zcgmvpt03u41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:45:00raw361,000원361,500원359,500원360,000원6,653
cmt0t091f025m0zcg5u6m17ijstock-5m028260:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091b025l0zcgxnvsp4q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:40:00raw360,500원362,500원360,000원361,000원6,693
cmt0sttap024c0zcghuvkxvv6stock-5m028260:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttal024b0zcgte1vvndh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:35:00raw358,000원361,500원357,000원360,500원6,183
cmt0sndlb02340zcgctdcj8ynstock-5m028260:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndl602330zcgvaqmxa2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:30:00raw355,500원358,500원355,000원358,000원3,602
cmt0sgxvi021u0zcgr09xk0t8stock-5m028260:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxve021t0zcgae7rdtsm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:25:00raw355,000원357,500원353,000원356,000원6,291
cmt0sak16020i0zcgnb18lnpestock-5m028260:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak12020h0zcgo06lcvzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:20:00raw357,000원359,000원354,500원355,000원8,086
cmt0s436k01za0zcgsqzcvpptstock-5m028260:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s436g01z90zcgiegesol21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:15:00raw352,000원357,500원351,500원357,000원8,418
cmt0rxnhm01y00zcg8kzwzafrstock-5m028260:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnhh01xz0zcglo2joejp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:10:00raw351,500원353,000원349,500원351,500원5,993
cmt0rr8jl01wm0zcgptc2uciastock-5m028260:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jh01wl0zcg5uoklp951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:05:00raw355,500원356,500원349,000원351,500원9,041
cmt0rkswh01ve0zcgl5k38j3cstock-5m028260:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rkswc01vd0zcg7h7p2hym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:00:00raw357,000원363,500원355,000원355,500원13,558
cmt1ai2aq04oi0zcgodn32yknstock028260:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2al04oh0zcgkprns8fw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-20 09:00:00raw357,000원377,500원349,000원374,000원463,427
cmszvf70f01uf0zcgp4v8gm5bstock-5m028260:20260819:15302026-08-19 15:30:00instantevent2026-08-19 18:10:082026-08-19 18:10:08cmszvf70b01ue0zcgnbchcucn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:30:00raw347,000원347,000원347,000원347,000원20,339
cmszpw2ad01rn0zcg5p608fw8stock-5m028260:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2a901rm0zcgtvc9de7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:25:00raw346,500원346,500원346,500원346,500원0
cmszppml901qd0zcgz8ls2q71stock-5m028260:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppml501qc0zcg209c3ml51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:20:00raw347,000원347,000원347,000원347,000원0
cmszpj6uy01p10zcgq63xhr18stock-5m028260:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6uv01p00zcg6oemr0ww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:15:00raw344,500원348,000원343,000원347,000원5,087
cmszpcrwm01nr0zcgybu3d0o0stock-5m028260:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrwi01nq0zcgtkzsip8n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:10:00raw344,500원345,500원344,000원344,000원3,389
cmszp6c9j01mj0zcg2dpom4gystock-5m028260:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9g01mi0zcgdkt9el861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:05:00raw344,500원345,000원343,500원344,750원4,406
cmszozwv801lb0zcgfco9ik3astock-5m028260:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:182026-08-19 15:10:18cmszozwv501la0zcga1zwrdrz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:00:00raw345,000원346,000원344,500원344,500원3,474
cmszothji01jz0zcgq019z2xustock-5m028260:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothje01jy0zcgt8oep9fm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:55:00raw345,500원346,000원344,750원345,000원3,359
cmszon1ss01in0zcgjrvpf6rjstock-5m028260:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1so01im0zcgsoge4v741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:50:00raw346,500원347,000원345,500원345,500원3,028
cmszogm5x01hf0zcg1zhb0fvsstock-5m028260:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm5s01he0zcgujko6k9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:45:00raw348,000원348,000원346,000원346,000원2,901
cmszoa74601g30zcg1mg99xz0stock-5m028260:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa74201g20zcgevzvb8wk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:40:00raw348,500원349,000원346,000원347,500원3,357
cmszo3ref01ex0zcg24dnm6ltstock-5m028260:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rec01ew0zcg8nzspkxo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:35:00raw348,500원349,000원346,500원348,500원2,485
cmsznxbp301dj0zcgvgrkzp3istock-5m028260:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxboz01di0zcgcixofaat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:30:00raw349,000원349,000원348,000원348,500원2,566
cmsznqwrx01cd0zcgn69oj630stock-5m028260:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwrt01cc0zcg4a5690dg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:25:00raw348,000원349,500원347,000원349,000원2,575
2,464건 중 1,701–1,750← 이전35 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬