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
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
cmthxxn3o008o10gk8ch7n3hbstock-5m028260:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn3k008n10gkz55t7sva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:30:00raw377,500원379,500원375,500원376,000원4,528
cmthxr6ax007c10gkndhqxihastock-5m028260:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6ar007b10gkjgn9swqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:25:00raw377,500원380,500원377,500원378,000원5,152
cmthxksu7006210gk9kwlxrr3stock-5m028260:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksu3006110gkf3ipl47y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:20:00raw376,500원378,500원376,000원377,500원3,655
cmthxebrm004u10gkoj5qrgo4stock-5m028260:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebri004t10gkkasptwtl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:15:00raw370,500원376,500원370,500원376,500원3,774
cmthx7vxo003i10gkxaxi50sdstock-5m028260:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vxk003h10gkuiqr8kid1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:10:00raw376,000원376,500원369,500원370,500원4,197
cmthx1g4q002610gkomjloda2stock-5m028260:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g4m002510gkefvdjiq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:05:00raw378,000원379,500원376,000원376,000원4,310
cmtjv859v02kv10hepdpbz123stock028260:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859r02ku10heoucv1mvf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-01 09:00:00raw374,000원392,000원369,500원390,500원300,801
cmveot19r03pb10crc1pufaa8stock-monthly028260:2026092026-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot19m03pa10cr1ls535h51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-09-01 09:00:00raw374,000원401,000원340,000원341,500원6,623,791
cmthwv1mf001010gkcw2h2n6vstock-5m028260:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ma000z10gk1w93db6m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:00:00raw374,000원380,000원372,500원378,000원7,235
cmtgvcpec0b130zdxovoh5gknstock-5m028260:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpe60b120zdxutby3cny1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:30:00raw376,000원376,000원376,000원376,000원0
cmtgv6agv0azx0zdxq8k5ktohstock-5m028260:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ags0azw0zdxjvltsasv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:25:00raw376,000원376,000원376,000원376,000원0
cmtguzuwq0ayl0zdxn3mr81jvstock-5m028260:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuwm0ayk0zdxox0lt1fm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:20:00raw376,000원376,000원376,000원376,000원0
cmtgutfay0axb0zdxg9jhdajastock-5m028260:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:18cmtgutfan0axa0zdxpm8bvepg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:15:00raw376,500원377,000원375,000원376,000원3,950
cmtgun05o0aw10zdx6ii7v9jtstock-5m028260:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun05k0aw00zdxyhfe6b4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:10:00raw377,500원377,500원376,000원376,000원4,129
cmtgugkgz0aup0zdx53js6j5cstock-5m028260:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkgv0auo0zdx0iclwrwa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:05:00raw376,250원377,500원376,250원377,500원5,466
cmtgua67z0atj0zdx3sdicddmstock-5m028260:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua67s0ati0zdxe7xa29hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:00:00raw376,000원376,500원375,500원376,250원3,426
cmtgu3oyp0as50zdxuv7xszs1stock-5m028260:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oyl0as40zdx99ohed9k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:55:00raw377,000원377,500원372,500원375,500원5,375
cmtgtxc9c0aqx0zdxt400ol0cstock-5m028260:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc980aqw0zdxf4tjle7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:50:00raw376,500원377,500원375,250원376,500원3,283
cmtgtqusj0apn0zdxyrdpnxiustock-5m028260:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqusf0apm0zdxi9kfbnlj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:45:00raw377,000원377,000원376,000원376,500원2,235
cmtgtkey80aod0zdx9og0cvnhstock-5m028260:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkexw0aoc0zdx1heohv541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:40:00raw375,500원377,000원374,500원377,000원2,951
cmtgtdzof0an30zdx404al4xlstock-5m028260:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzoc0an20zdxgejbg6c81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:35:00raw376,500원377,000원375,500원375,500원2,256
cmtgt7k7i0alp0zdxzmps70hystock-5m028260:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k7c0alo0zdxhm3yjzw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:30:00raw378,000원378,500원376,000원376,500원2,412
cmtgt157w0akl0zdx1jhoi52cstock-5m028260:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt157s0akk0zdx4j3mi1mu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:25:00raw377,500원378,500원377,500원378,000원3,264
cmtgsupcv0aj30zdx2vazij0lstock-5m028260:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupcr0aj20zdxwfderqf81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:20:00raw378,000원378,500원377,500원378,000원2,425
cmtgso9nl0ai10zdxic12yy4nstock-5m028260:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9nh0ai00zdxfbbd4oyv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:15:00raw378,500원378,500원377,500원378,500원1,509
cmtgshvq50agp0zdxgynzcc9fstock-5m028260:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvq00ago0zdxhj6nb3z51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:10:00raw376,500원378,500원376,000원378,500원5,420
cmtgshvpu0agn0zdxhn9int1dstock-5m028260:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvpq0agm0zdx7mb6by591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:05:00raw376,000원377,000원375,500원376,500원1,768
cmtgs50p60ae30zdxahc2bz29stock-5m028260:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50p20ae20zdxpojw2lp91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:00:00raw376,000원377,000원375,500원376,000원1,505
cmtgrykkd0acx0zdxte42iksvstock-5m028260:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykk80acw0zdxod8fo3tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:55:00raw375,500원377,000원375,000원376,000원1,855
cmtgrykk30acv0zdxdv69ps9istock-5m028260:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykjz0acu0zdx6o6flfkj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:50:00raw373,000원376,000원372,500원376,000원3,163
cmtgrlsio0aab0zdxo12eq9t5stock-5m028260:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsii0aaa0zdxrg265htx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:45:00raw374,500원374,500원372,500원373,500원1,408
cmtgrf9fu0a910zdxjhte6xgfstock-5m028260:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9fq0a900zdx5q037kns1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:40:00raw374,000원375,000원373,000원374,500원1,811
cmtgr8tpm0a7t0zdxnmkfaqt0stock-5m028260:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tpi0a7s0zdxxqhsol5t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:35:00raw371,500원374,500원370,500원374,000원2,855
cmtgr2epu0a6h0zdx8892sdtmstock-5m028260:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2epr0a6g0zdxin3sdnvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:30:00raw372,000원372,500원370,500원371,500원1,172
cmtgqvyw80a590zdxqid85n1kstock-5m028260:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyw40a580zdxeqx2j06a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:25:00raw371,500원372,500원371,000원372,500원1,205
cmtgqpj930a3x0zdxyarhhepxstock-5m028260:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj8y0a3w0zdxfcr6pp2s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:20:00raw371,500원372,000원371,000원371,000원885
cmtgqpj8t0a3v0zdxcvqg3ud5stock-5m028260:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj8m0a3u0zdx0d4begs51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:15:00raw371,500원373,000원371,500원371,500원1,161
cmtgqcoft0a1f0zdxdw8cgm06stock-5m028260:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcofp0a1e0zdxyqxt6dpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:10:00raw371,000원372,000원370,500원372,000원974
cmtgq68r20a050zdxsa0uwp5rstock-5m028260:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68qy0a040zdx7idazlhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:05:00raw370,500원372,000원370,500원371,500원1,238
cmtgpzt1o09yv0zdx855jqvinstock-5m028260:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt1h09yu0zdxftnueb9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:00:00raw371,000원371,500원370,000원370,500원1,468
cmtgptez909xl0zdx4nl8fs19stock-5m028260:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteyq09xk0zdxrdxyuftn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:55:00raw370,000원371,000원369,500원371,000원1,371
cmtgpn2vg09wb0zdxixqy3o68stock-5m028260:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vc09wa0zdxpv8lfcfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:50:00raw370,000원371,000원369,500원370,000원1,462
cmtgpgiql09v10zdxczmilglxstock-5m028260:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiqi09v00zdxdb49h2z51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:45:00raw370,500원371,000원370,000원370,500원1,367
cmtgpa49f09tp0zdx8qybw62vstock-5m028260:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa48z09to0zdxtccgfhsp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:40:00raw370,500원371,000원370,000원370,500원1,373
cmtgp3nzv09sf0zdx4pkoguxlstock-5m028260:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nzp09se0zdx15d8fbzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:35:00raw371,000원372,000원370,000원371,000원1,402
cmtgox8ca09r50zdx7xf2pewvstock-5m028260:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8c709r40zdxj6ga8x741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:30:00raw371,500원372,500원370,000원371,000원1,495
cmtgoqt3w09pv0zdxe0ysek81stock-5m028260:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt3q09pu0zdxfjxsoijn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:25:00raw371,500원373,000원371,000원371,000원1,324
cmtgokf5h09on0zdx51433og5stock-5m028260:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5e09om0zdx2xg0xofm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:20:00raw372,000원372,500원371,500원371,500원1,487
cmtgodxyc09nb0zdxuw6qeh6istock-5m028260:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxy909na0zdxcm0gfpmr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:15:00raw373,000원373,500원371,500원372,500원1,465
4,970건 중 3,501–3,550← 이전71 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬