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
cmtjgy26y00p910hewsc93q3dstock-5m028260:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy26u00p810he9sevqval1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:10:00raw379,500원380,000원378,500원379,500원1,960
cmtjgrmq400nz10he6u4ymbdlstock-5m028260:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmq000ny10henw31rgfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:05:00raw379,500원380,500원378,000원379,750원2,637
cmtjgl79h00mr10hewjcw1fumstock-5m028260:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79c00mq10henp2ozijh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:00:00raw379,000원379,500원377,500원379,500원1,971
cmtjgerbe00lh10he9nrpmuhestock-5m028260:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerba00lg10hepps4rk4s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:55:00raw378,500원379,500원377,500원379,000원1,746
cmtjgerb500lf10heeqg1y46istock-5m028260:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerb100le10heiclo5jld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:50:00raw378,000원379,500원377,000원378,500원2,516
cmtjg1wn600ix10he9yqedhffstock-5m028260:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wn100iw10hekhpl98qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:45:00raw377,500원379,750원377,500원377,500원2,619
cmtjfvgwk00hn10he4b3gm1restock-5m028260:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgwb00hm10heanftq9c41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:40:00raw376,000원380,000원375,500원378,000원3,362
cmtjfp2vj00gd10hex1susuamstock-5m028260:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vg00gc10hev0t8l67r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:35:00raw379,250원379,500원375,000원376,000원4,305
cmtjfim8s00f310heu6aikgkistock-5m028260:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8o00f210henxd7f13q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:30:00raw381,500원381,500원378,000원379,500원3,954
cmtjfc6iu00dr10hel0xjnyytstock-5m028260:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6iq00dq10her85z89ek1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:25:00raw381,500원382,000원380,000원381,500원3,888
cmtjf5quj00cl10he28swt4fastock-5m028260:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5quf00ck10hegsc07mmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:20:00raw382,000원383,000원381,000원381,500원1,999
cmtjezbwe00bb10heha1ml7fdstock-5m028260:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbw900ba10heetbttw6a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:15:00raw382,500원384,500원382,000원382,500원2,796
cmtjeswxg009x10heapcq81zestock-5m028260:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxc009w10hepaimgx0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:10:00raw383,500원384,750원381,500원382,500원4,189
cmtjemgs3008r10heh2l73ra2stock-5m028260:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:18cmtjemgrz008q10heijf1gyd91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:05:00raw383,500원384,000원381,500원383,500원3,152
cmtjeg1q3007h10he3pxqkbvnstock-5m028260:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1pz007g10henwuari4y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:00:00raw382,500원387,500원381,250원383,500원5,290
cmtje9ltn006710heg62ukc0xstock-5m028260:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:182026-09-02 10:05:18cmtje9ltj006610hemuobxoja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:55:00raw383,000원385,500원381,500원382,000원5,511
cmtje36lb004t10hemx54scc0stock-5m028260:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36l7004s10he78w5lpnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:50:00raw384,000원384,000원382,000원383,000원3,554
cmtjdwrcz003j10hedvy296c7stock-5m028260:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrcv003i10heh0m9rpii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:45:00raw387,500원390,500원383,500원384,500원12,843
cmtjdqbgr002910he3jppi86nstock-5m028260:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgm002810he162t36oc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:40:00raw390,000원391,500원387,000원387,500원6,021
cmtjdjvu4000z10hefeejir3sstock-5m028260:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvtz000y10he2hk4ccom1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:35:00raw389,000원391,500원388,500원390,000원5,544
cmtjddgy3017010f9ew4j9b3zstock-5m028260:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgxz016z10f93gvbh1ln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:30:00raw390,500원392,500원388,500원388,500원4,427
cmtjd70yh015w10f9tlhfgya8stock-5m028260:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70yd015v10f9xlm1kgn11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:25:00raw389,500원394,000원389,500원390,000원11,313
cmtjd0l9t014o10f9g6osd6qkstock-5m028260:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l9p014n10f9qy2bkyqe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:20:00raw389,000원392,750원386,500원390,000원8,689
cmtjcu5qj013c10f9i8aphjtnstock-5m028260:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5qa013b10f9fzjcfxw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:15:00raw383,000원392,000원382,500원388,500원11,456
cmtjcnqks012410f9k9yzknp7stock-5m028260:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqko012310f9e6zrnicv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:10:00raw390,500원392,000원382,000원383,000원8,504
cmtjchauv010u10f9b25igpimstock-5m028260:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaur010t10f9gvsj2oj81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:05:00raw386,000원398,000원384,500원390,500원27,132
cmtjv859m02kt10henqn7tz5qstock028260:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859i02ks10hed1jbiiw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-02 09:00:00raw380,000원398,000원372,500원373,000원326,641
cmtjcaw8500zi10f9wjzrgg3qstock-5m028260:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw7v00zh10f9qf9mwtyj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:00:00raw380,000원386,500원377,500원386,000원10,618
cmtiask8y00x110f9s1mg867lstock-5m028260:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8u00x010f99f8zm4941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:30:00raw391,000원391,000원391,000원391,000원0
cmtiam4l500vr10f98yxiz2hxstock-5m028260:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4kz00vq10f9hdt6jzqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:25:00raw391,000원391,000원391,000원391,000원0
cmtiafpn500uf10f9p72f3uw4stock-5m028260:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpn100ue10f9m4edid001
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:20:00raw391,000원391,000원391,000원391,000원0
cmtia99v200t510f91hbzlgfnstock-5m028260:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99uy00t410f9m7avov291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:15:00raw390,500원391,500원390,000원391,000원6,588
cmtia2u5m00rx10f96lstwg8ystock-5m028260:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u5i00rw10f9p8k8nuai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:10:00raw389,500원390,500원389,000원390,500원7,452
cmti9wf8i00ql10f9xe67e5r0stock-5m028260:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf8e00qk10f9y74duxv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:05:00raw389,500원390,000원389,000원389,500원3,878
cmti9q0x900pb10f98fo977nestock-5m028260:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0x500pa10f9safsdip91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:00:00raw389,500원391,000원389,500원390,000원4,787
cmti9jjrr00nz10f9e9386vyfstock-5m028260:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjrn00ny10f98i26mugv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:55:00raw391,000원391,000원389,000원389,500원6,467
cmti9d5pd00mn10f9xr37tmm9stock-5m028260:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5p900mm10f9h2iddabg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:50:00raw391,000원391,500원390,000원391,000원3,771
cmti96p3e00lh10f9tfoyzwlustock-5m028260:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:182026-09-01 14:55:18cmti96p3a00lg10f95cjh1jpd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:45:00raw390,000원391,000원390,000원391,000원6,144
cmti909fe00k710f99dwuxvtrstock-5m028260:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909fa00k610f9f7hzt7x51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:40:00raw390,000원390,500원389,000원390,500원6,510
cmti8tukr00ix10f9tc2zpk22stock-5m028260:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tukn00iw10f9r4yk5tax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:35:00raw388,500원390,000원388,000원390,000원6,073
cmti8nepc00hn10f9gxxqiya2stock-5m028260:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nep800hm10f91y7ndv551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:30:00raw387,750원389,000원387,500원388,000원3,596
cmti8gz0d00gd10f9uy5a8dl4stock-5m028260:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gz0800gc10f9ew7zucxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:25:00raw388,500원389,500원387,500원388,000원8,750
cmti8aja200f310f99ago9v6tstock-5m028260:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj9y00f210f9abfz5d5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:20:00raw389,500원389,500원388,000원388,500원5,515
cmti844gb00dt10f9f2ez2h37stock-5m028260:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844g700ds10f92tg9aud41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:15:00raw388,500원390,000원388,500원389,500원10,542
cmti7xoou00cj10f9itzbzx84stock-5m028260:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoor00ci10f95s8k6aky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:10:00raw386,500원389,000원386,000원388,500원7,551
cmti7r8vv00b710f9sbasetc2stock-5m028260:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8vq00b610f9v20n0w0n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:05:00raw386,500원388,000원385,500원386,000원4,734
cmti7ktxp009v10f9cnfot8a7stock-5m028260:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktxl009u10f9wgwj1elk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 14:00:00raw386,500원387,000원385,500원387,000원3,357
cmti7ee9y008p10f95le67fe3stock-5m028260:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:182026-09-01 14:05:18cmti7ee9u008o10f9jdv7sq561
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:55:00raw386,500원388,000원385,500원387,000원4,330
cmti77yht007f10f9y80pd8npstock-5m028260:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yhp007e10f9qslhrsov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:50:00raw387,500원388,000원386,000원387,000원2,477
cmti71jl8006710f964mnuvr6stock-5m028260:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jl4006610f9sekiztqn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:45:00raw386,000원388,000원386,000원387,500원2,919
4,969건 중 3,401–3,450← 이전69 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬