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
cmtqikpry008m10j168bvz4nbstock-5m028260:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:182026-09-07 09:40:18cmtqikpru008l10j1hgsew62y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:30:00raw377,500원378,500원376,500원377,500원8,405
cmtqiea0c007c10j1732ktxiistock-5m028260:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqiea08007b10j13j4xnyd81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:25:00raw380,000원381,500원376,500원377,000원7,050
cmtqi7wme006410j1gah07wbgstock-5m028260:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wm9006310j1od4zbwot1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:20:00raw381,000원382,000원379,000원380,000원6,433
cmtqi1flt004s10j17axzzbfrstock-5m028260:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fln004r10j1oh8581yd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:15:00raw381,000원382,000원377,500원380,500원8,249
cmtqhv1k6003i10j1yro9ufdmstock-5m028260:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1k2003h10j1dj6amwf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:10:00raw384,000원385,000원381,000원381,000원8,543
cmtqhokpa002a10j109bj5zrvstock-5m028260:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokp6002910j13m0dzdii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:05:00raw381,000원384,500원379,500원383,500원16,172
cmtsfv99x00uh10kuo9htckhkstock028260:202609072026-09-07dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv99t00ug10kugsd9cgaq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-07 09:00:00raw378,000원385,000원368,500원384,000원278,019
cmtqhi759000y10j1mq7v3vzbstock-5m028260:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi754000x10j18hlmj34p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-07 09:00:00raw378,000원382,000원368,500원381,000원26,930
cmtml441b05mr10f9pc452gwzstock-5m028260:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml441705mq10f9xsmbx1901
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:30:00raw363,500원363,500원363,500원363,500원0
cmtmkxp2h05lb10f9tmojszbjstock-5m028260:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp2e05la10f9ebf38abt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:25:00raw363,500원363,500원363,500원363,500원0
cmtmkr9ed05k510f99vb02f2wstock-5m028260:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9e905k410f9k3ocs54t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:20:00raw368,500원368,500원368,500원368,500원0
cmtmkktmo05ix10f9vb02kcx2stock-5m028260:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktml05iw10f94clogcwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:15:00raw368,000원369,000원367,500원368,500원5,893
cmtmkeepo05hp10f93dtobpp0stock-5m028260:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeepk05ho10f9q3sp99bt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:10:00raw368,500원369,000원367,000원368,000원6,044
cmtmk7yyq05gd10f9yg7j6dk0stock-5m028260:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yym05gc10f9u5119ujj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:05:00raw369,500원369,500원367,500원368,000원5,818
cmtmk1ja905ez10f9tjfsz27hstock-5m028260:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1ja505ey10f9fyo2uq3n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:00:00raw367,500원369,500원367,000원369,000원7,775
cmtmjv4ae05dr10f9pocorjtvstock-5m028260:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4ab05dq10f9oxkygyts1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:55:00raw368,000원369,000원367,000원367,500원7,082
cmtmjool605ch10f9408qn3fxstock-5m028260:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjool205cg10f9fniw75ne1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:50:00raw368,500원369,000원367,500원368,000원3,817
cmtmji92r05bb10f9vfor6mmbstock-5m028260:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji92o05ba10f9h768t2bx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:45:00raw369,000원369,500원368,500원368,500원5,160
cmtmjbu9o059z10f94dee0867stock-5m028260:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu9k059y10f99w1ivdld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:40:00raw368,500원369,500원367,500원369,000원4,799
cmtmj5ek3058p10f9rmma413sstock-5m028260:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ejz058o10f9n7g5iqmc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:35:00raw368,000원369,000원367,500원368,500원3,861
cmtmiyyia057d10f9w4npu37qstock-5m028260:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyi7057c10f9uzbdnrb41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:30:00raw369,000원369,500원368,000원368,500원5,756
cmtmisism056510f97xxb22g1stock-5m028260:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisish056410f9iopmth9h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:25:00raw370,500원371,000원368,000원368,500원8,562
cmtmim3u6054x10f9e4b9zi3ustock-5m028260:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3u3054w10f99i7c9n5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:20:00raw370,500원372,000원370,000원370,500원7,451
cmtmifo48053n10f9fl6vktzustock-5m028260:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo44053m10f92ezozh5j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:15:00raw367,500원371,000원367,000원371,000원8,636
cmtmi98h2052710f98wt8zm4istock-5m028260:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gz052610f92bw4g9vw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:10:00raw367,500원368,000원365,500원367,500원6,441
cmtmi2tf0051110f9k7c9cfqdstock-5m028260:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tew051010f9evlqeytz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:05:00raw367,500원368,000원366,000원367,000원6,366
cmtmhwdor04zr10f9wqtol971stock-5m028260:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdoo04zq10f94ea5n4o01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:00:00raw367,500원368,500원366,500원367,500원4,984
cmtmhpxym04yf10f9rkducxycstock-5m028260:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxyj04ye10f9dwtal1l01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:55:00raw366,500원369,000원366,500원367,000원6,003
cmtmhjjdj04x510f995kd5e2fstock-5m028260:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjdg04x410f9vajfsxj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:50:00raw365,500원368,500원365,500원367,000원5,901
cmtmhd3ae04vz10f9p8su5uzsstock-5m028260:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3aa04vy10f92pvw7lsc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:45:00raw366,000원367,000원365,500원366,000원2,858
cmtmh6oc804ul10f9sp0hynqmstock-5m028260:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oc204uk10f94xsag5o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:40:00raw365,500원366,500원365,000원366,000원2,311
cmtmh08me04td10f9fwozrkhqstock-5m028260:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ma04tc10f9bvyzdiqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:35:00raw367,000원367,000원365,000원365,500원4,526
cmtmgtv2804s510f9igfbi3tmstock-5m028260:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv2404s410f96rdk77dg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:30:00raw366,000원367,500원366,000원366,500원4,214
cmtmgnd8404qr10f9ekofsavtstock-5m028260:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd7v04qq10f9om09fvop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:25:00raw366,000원366,500원366,000원366,000원2,264
cmtmgh09p04pj10f91m8jx09gstock-5m028260:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh09l04pi10f9lgj4ixyx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:20:00raw366,000원366,500원365,000원366,000원4,566
cmtmgaiil04o910f9nad4c61zstock-5m028260:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaiih04o810f9yvsw8h0k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:15:00raw365,000원367,000원364,500원366,000원3,639
cmtmg43j104mz10f93ji4iol3stock-5m028260:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43ix04my10f91p246tjo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:10:00raw364,500원365,500원363,500원365,000원3,125
cmtmfxn3c04lp10f939kn6xu4stock-5m028260:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn3704lo10f9ses3ox981
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:05:00raw363,000원365,000원363,000원364,500원3,287
cmtmfr89c04kd10f9qrfu3ggqstock-5m028260:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr89804kc10f95hkczt8k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:00:00raw363,000원364,000원362,500원362,750원3,139
cmtmfksft04j510f9a7zdbvopstock-5m028260:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksfp04j410f9mcf8zbef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:55:00raw362,500원363,500원362,500원363,000원1,702
cmtmfeeo304hx10f9cg3skp2zstock-5m028260:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeo004hw10f9dheedvq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:50:00raw362,500원363,000원361,500원363,000원1,309
cmtmfeenv04hv10f99np305r6stock-5m028260:20260904:12452026-09-04 12:45:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeenr04hu10f98g08aep81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:45:00raw361,500원362,500원361,500원362,500원930
cmtmf1i1w04fb10f9os8l9wvystock-5m028260:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i1s04fa10f9k3nhjnbx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:40:00raw362,500원363,000원361,500원362,000원1,399
cmtmf1i1n04f910f9dindzw7kstock-5m028260:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i1j04f810f9klswg0aj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:35:00raw361,750원362,500원361,000원362,000원1,347
cmtmeond404cr10f9o4u8y53ustock-5m028260:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeond004cq10f91ehvdahy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:30:00raw362,500원362,500원361,500원361,500원1,616
cmtmei7mo04bj10f9lo2fsrsmstock-5m028260:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7mk04bi10f9rwggt2u61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:25:00raw362,500원363,000원362,000원362,500원1,976
cmtmebrvf04a510f9ps3j64ajstock-5m028260:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrvb04a410f9mx8pvy0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:20:00raw362,500원363,000원362,500원362,500원446
cmtme5d31048z10f9vz1g9f0nstock-5m028260:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2w048y10f91d1soaug1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:15:00raw363,000원364,000원362,500원362,500원3,830
cmtmdyxc3047n10f9x4iz9jvtstock-5m028260:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxby047m10f9j3dqw9w21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:10:00raw363,500원363,500원363,000원363,000원454
cmtmdshh7046d10f9e42qor61stock-5m028260:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshh3046c10f9spqmabpg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:05:00raw363,500원363,750원363,000원363,500원1,052
4,939건 중 3,151–3,200← 이전64 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬