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
cmti6v3ub004v10f9tr6z2iuhstock-5m028260:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3u6004u10f96fp8y6xy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:40:00raw386,000원386,500원385,500원386,000원2,087
cmti6ooa9003l10f9ejp1h7zxstock-5m028260:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6ooa5003k10f9ogk8o1tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:35:00raw386,000원387,500원385,500원386,000원5,030
cmti6ooa0003j10f9j4n3d8a2stock-5m028260:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9w003i10f9xjv7glzx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:30:00raw388,000원389,000원385,500원385,500원3,288
cmti6btlz001110f9vhfxdgbystock-5m028260:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btlv001010f9dl9uiyjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:25:00raw387,000원389,500원387,000원387,500원6,193
cmti65dmg01va10gkqquxqx6kstock-5m028260:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmc01v910gkj0rgle6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:20:00raw387,000원388,500원386,500원387,000원4,088
cmti5yyjv01u410gkj0ubdb0gstock-5m028260:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyjr01u310gko0lzj9cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:15:00raw387,500원388,500원386,500원387,000원2,442
cmti5siua01su10gkydv3uqhtstock-5m028260:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siu701st10gkc6utngo91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:10:00raw386,500원388,500원386,500원387,500원2,116
cmti5m35p01rk10gksh6xqv05stock-5m028260:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35l01rj10gk39rirmxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:05:00raw388,000원388,500원386,000원386,500원2,954
cmti5fo5h01qc10gkjojvst1tstock-5m028260:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo5d01qb10gkdgxa17081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:00:00raw387,000원388,500원387,000원388,000원2,367
cmti598fx01p010gko85lj0pustock-5m028260:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598fu01oz10gk8350wnou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:55:00raw386,500원387,500원386,000원387,000원2,543
cmti52szd01nm10gkg96ih9iwstock-5m028260:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sz901nl10gkhmxet2u31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:50:00raw388,000원388,500원386,500원386,500원2,636
cmti4wdv901mg10gkmha4inejstock-5m028260:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdv501mf10gkdaex389h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:45:00raw386,000원388,500원385,000원388,000원3,203
cmti4py0x01l610gk5ahbrn6dstock-5m028260:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py0t01l510gkz73mo67c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:40:00raw388,000원388,000원386,500원386,500원1,696
cmti4jibf01ju10gkqtzlj6epstock-5m028260:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jibb01jt10gk39bndjqr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:35:00raw388,500원388,500원386,500원388,000원3,509
cmti4d3ck01ig10gke9rla37gstock-5m028260:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3cg01if10gkiujlclzu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:30:00raw383,000원389,000원383,000원388,000원9,548
cmti46nof01ha10gkierriss4stock-5m028260:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46noa01h910gkle1m05rq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:25:00raw383,000원385,000원382,500원383,000원5,544
cmti408m301g210gk1ogdsbz8stock-5m028260:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408lz01g110gk9l5tpk0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:20:00raw381,500원384,500원381,000원383,500원8,312
cmti3tsaq01eu10gkjstc3xbsstock-5m028260:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3tsaf01et10gkwby592051
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:15:00raw381,500원381,500원381,000원381,500원953
cmti3ts9z01es10gkjncwxoxbstock-5m028260:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9l01er10gke0c132bl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:10:00raw381,000원382,000원380,500원381,500원1,803
cmti3gxkq01ca10gk41glp1qgstock-5m028260:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxkm01c910gky16ubn031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:05:00raw381,000원381,500원380,000원381,000원1,186
cmti3ahuh01au10gkxk787pp4stock-5m028260:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahud01at10gkele7e9jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 12:00:00raw381,000원381,500원380,500원381,000원1,799
cmti343cl019q10gkuaexu13tstock-5m028260:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343cg019p10gknbsww2651
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:55:00raw379,500원381,000원379,000원381,000원1,197
cmti2xnbk018c10gkylg9dsiastock-5m028260:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnbg018b10gkv1mpsbbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:50:00raw379,000원380,000원378,500원379,500원997
cmti2xnbc018a10gk528g2ulcstock-5m028260:20260901:11452026-09-01 11:45:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnb8018910gkivhleujb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:45:00raw377,000원379,500원376,500원379,000원1,711
cmti2kshv015w10gk50pdir4lstock-5m028260:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kshr015v10gkrt43d7781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:40:00raw377,500원377,500원376,500원376,500원1,659
cmti2ecrt014k10gktcdy1dp8stock-5m028260:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecrp014j10gka9mx155a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:35:00raw378,500원378,750원377,000원377,000원1,479
cmti27x0p013610gk4f68rshnstock-5m028260:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x0l013510gk07qhgky81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:30:00raw378,000원379,000원377,500원378,000원1,806
cmti21i48012210gkjmgaqc54stock-5m028260:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i44012110gkxcnv1vz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:25:00raw381,000원381,000원377,500원377,500원2,013
cmti1v477010s10gklfpfr83pstock-5m028260:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v473010r10gkpss7iiuz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:20:00raw381,000원382,000원380,500원381,000원2,592
cmti1omnm00ze10gkr7icnuawstock-5m028260:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omni00zd10gkemsf51pp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:15:00raw381,000원381,500원380,000원381,500원2,708
cmti1i6xu00y810gktb69j5b3stock-5m028260:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6xq00y710gkhgwcax1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:10:00raw380,500원381,000원379,500원381,000원2,010
cmti1bsf100ww10gki6tnloi9stock-5m028260:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsex00wv10gkqg0ob5wt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:05:00raw380,500원380,500원379,500원380,000원1,903
cmti15cgb00vm10gkct3shh05stock-5m028260:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cg700vl10gk571oxmli1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:00:00raw379,500원381,000원378,500원380,500원2,663
cmti15cg200vk10gkhn23abg6stock-5m028260:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cfy00vj10gklymr0mky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:55:00raw379,000원380,500원378,500원380,000원1,365
cmti0shlz00t210gk4p9zdxgastock-5m028260:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shlv00t110gkupiv40ps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:50:00raw381,500원381,500원379,000원379,000원2,682
cmti0m20i00rs10gkzpffotukstock-5m028260:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m20900rr10gkmgl8qxzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:45:00raw381,500원382,000원380,000원381,500원2,641
cmti0fm9000qe10gkwx00lpmkstock-5m028260:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8v00qd10gkykgya82p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:40:00raw379,500원381,500원379,500원381,000원1,323
cmti0fm8r00qc10gk6loc5460stock-5m028260:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8m00qb10gkpatdzmmf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:35:00raw379,500원380,500원379,000원380,000원2,473
cmti02rhy00ny10gk4m7kkvw6stock-5m028260:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rhu00nx10gkp32st3vg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:30:00raw379,500원380,000원378,500원379,500원1,841
cmthzwbsk00mq10gkbmhl8e11stock-5m028260:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbsh00mp10gku18mavcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:25:00raw380,000원380,000원378,000원379,500원1,941
cmthzpx8500la10gkvnluczu4stock-5m028260:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8100l910gkb9zv6a5n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:20:00raw380,750원381,500원379,500원379,500원3,563
cmthzjh4h00k610gkyvtmxyxqstock-5m028260:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh4d00k510gkpuzjvb3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:15:00raw379,500원381,000원379,000원380,750원1,840
cmthzd1om00iu10gkxuiszcfostock-5m028260:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1oi00it10gkpd03nlnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:10:00raw381,000원381,000원378,500원379,500원2,571
cmthzd1od00is10gkljr1cy4ystock-5m028260:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1o900ir10gk40uhgjcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:05:00raw380,000원381,000원379,000원381,000원2,097
cmthz06r000ga10gk7522iex1stock-5m028260:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06qw00g910gk6udy7sz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:00:00raw379,000원381,000원379,000원380,500원4,455
cmthytqzq00ew10gkkc3reoqistock-5m028260:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzl00ev10gk0su9wcf01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:55:00raw377,500원379,000원376,500원379,000원3,309
cmthynd3p00ds10gk5o9nqmnfstock-5m028260:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3j00dr10gkighgvcbz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:50:00raw378,000원378,500원375,500원377,500원3,307
cmthygwde00cg10gkbsf3rgrbstock-5m028260:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwda00cf10gklw6a5gwr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:45:00raw378,500원380,000원378,000원378,500원3,010
cmthyagp200b610gk9kqhzmmastock-5m028260:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagoy00b510gk1v3rsjok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:40:00raw377,500원380,500원377,000원379,000원3,910
cmthy415d009y10gk1l1ikyixstock-5m028260:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4159009x10gkrieer1vj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:35:00raw376,500원379,500원376,000원377,500원4,266
4,969건 중 3,451–3,500← 이전70 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬