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
cmtck50i2080i0zdx44iw31bostock-5m028260:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50hy080h0zdxoak068kl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:05:00raw372,500원373,000원372,000원372,500원7,124
cmtcjykzd07za0zdx653uczerstock-5m028260:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykz907z90zdxfyfga9t71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:00:00raw372,500원373,000원372,000원372,000원3,575
cmtcjykz507z80zdxferuktaxstock-5m028260:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykz107z70zdxvhr0p4201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:55:00raw373,500원373,500원372,000원372,500원5,367
cmtcjlrx507wq0zdx7b4neulrstock-5m028260:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrx107wp0zdxf7hacdft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:50:00raw373,000원373,500원373,000원373,000원4,348
cmtcjfafp07vg0zdxeovw2mcqstock-5m028260:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfafl07vf0zdxz3ccx1y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:45:00raw373,500원374,000원373,000원373,000원2,603
cmtcj8uq307u40zdx85emj27ostock-5m028260:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uq007u30zdxigw26gzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:40:00raw373,500원374,000원373,000원373,500원6,785
cmtcj8upw07u20zdxzks90pkgstock-5m028260:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ups07u10zdxitnlv32n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:35:00raw374,750원375,000원373,000원373,500원2,622
cmtciw05207rk0zdxe3615jnxstock-5m028260:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw04y07rj0zdxca446rre1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:30:00raw376,000원376,500원374,500원374,500원2,313
cmtcipkch07q80zdxwby23fd3stock-5m028260:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkcc07q70zdxo5crq7ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:25:00raw375,000원376,500원375,000원376,500원2,843
cmtcij5cz07p20zdxsnmhwum7stock-5m028260:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5cv07p10zdx2gch3qlr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:20:00raw374,500원375,000원374,500원375,000원2,913
cmtcicpo207nq0zdxektkizmpstock-5m028260:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpny07np0zdx47b7k2g41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:15:00raw375,500원375,500원372,500원374,500원3,048
cmtci69x107me0zdx6qrzfxfpstock-5m028260:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69wx07md0zdx3ylpvve41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:10:00raw374,500원375,500원373,500원375,500원3,257
cmtchzvrw07l60zdxdoewx9b0stock-5m028260:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvrt07l50zdxm9ip13c81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:05:00raw375,000원375,500원374,500원374,500원1,316
cmtchtfbl07jy0zdxm6ktit9lstock-5m028260:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfbh07jx0zdx4k2vlz9q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:00:00raw375,500원376,000원374,500원375,000원2,093
cmtchmzj007io0zdxkpe8xnt7stock-5m028260:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmziw07in0zdx0h4ysq781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:55:00raw376,000원376,500원375,500원375,500원1,545
cmtchgknr07hc0zdx6o9ihy5nstock-5m028260:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgknn07hb0zdxjeswmcfu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:50:00raw376,000원377,000원376,000원376,500원2,646
cmtcha4wz07g20zdxa55jngwtstock-5m028260:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4wv07g10zdxdphg45ii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:45:00raw376,500원377,500원376,000원376,000원1,967
cmtch3p4g07es0zdxfrdcb6pvstock-5m028260:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4c07er0zdx8kgqhzfm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:40:00raw375,500원376,500원375,500원376,500원2,810
cmtcgx9fo07dk0zdxf3xi0kkgstock-5m028260:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9fl07dj0zdxiye48w1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:35:00raw376,000원376,500원375,500원376,000원2,105
cmtcgqui107ca0zdx7zczaxtzstock-5m028260:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquhx07c90zdxpbcg9w8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:30:00raw377,500원378,000원375,500원375,500원865
cmtcgkerc07b00zdxepg4j4costock-5m028260:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgker707az0zdx724d5d2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:25:00raw378,250원378,500원377,000원378,000원3,181
cmtcgdz5n079q0zdxrnllguw9stock-5m028260:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz5j079p0zdxkqkcgsww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:20:00raw378,000원378,500원378,000원378,500원1,313
cmtcgdz5e079o0zdxef4zb1zistock-5m028260:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz5b079n0zdxtjjwmzx11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:15:00raw377,500원379,000원377,000원378,500원3,228
cmtcg14ja07740zdxnvrcnul6stock-5m028260:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14j607730zdx09zkxs0j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:10:00raw376,500원379,000원376,000원377,500원3,048
cmtcfuoms075u0zdx8u4839blstock-5m028260:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuomo075t0zdx1m8l39hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:05:00raw376,500원376,500원375,500원376,000원1,831
cmtcfo8wp074m0zdxe7rk1iqtstock-5m028260:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8wl074l0zdx9z5414hz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:00:00raw379,000원379,500원376,000원376,000원2,355
cmtcfhtz9073a0zdxahkdpf51stock-5m028260:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtz507390zdxyr3xf7a81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:55:00raw378,000원380,000원377,500원379,000원5,971
cmtcfbecb07200zdxxex1ipbestock-5m028260:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbec6071z0zdxmu07sjg71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:50:00raw376,000원378,000원376,000원378,000원1,402
cmtcf4yjl070q0zdx8ka2qebrstock-5m028260:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yjh070p0zdxflb2uytz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:45:00raw376,000원376,500원374,500원376,500원2,348
cmtceyjjs06zc0zdx4htjp6mrstock-5m028260:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjjo06zb0zdxz097s5271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:40:00raw378,000원378,000원376,000원376,000원1,675
cmtces3ut06y60zdxoczspsa5stock-5m028260:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3uq06y50zdxj69fmx8f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:35:00raw378,500원378,500원377,000원377,500원3,697
cmtceloag06ww0zdxl5649nuvstock-5m028260:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtceloab06wv0zdxm4iqhd5t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:30:00raw379,000원379,000원378,000원378,000원943
cmtcef96q06vm0zdx0tnms0arstock-5m028260:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef96m06vl0zdxvqsrrnk71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:25:00raw378,000원379,000원378,000원379,000원1,313
cmtce8tgk06uc0zdxd0ao7q52stock-5m028260:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8tgf06ub0zdxo9h5i4tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:20:00raw378,500원378,500원377,500원378,000원1,510
cmtce2dtj06t20zdx64200kpustock-5m028260:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dtg06t10zdxgqhmbtpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:15:00raw378,000원378,500원378,000원378,000원848
cmtcdvyrl06rq0zdx21prn7zzstock-5m028260:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyri06rp0zdx3canicto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:10:00raw378,000원378,500원377,500원378,500원1,368
cmtcdpj2b06qi0zdxolfbs7qpstock-5m028260:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2806qh0zdxjliou0xv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:05:00raw377,500원378,000원377,000원377,500원1,725
cmtcdj3cp06p60zdxv36mfksastock-5m028260:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3cm06p50zdxwy2nkm301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:00:00raw377,500원378,000원376,500원377,500원1,704
cmtcdcno406nu0zdxkgsfhnhgstock-5m028260:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcno006nt0zdxts1p4fw11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:55:00raw377,000원377,500원376,500원377,500원1,328
cmtcd68mj06mo0zdxphtp3mpqstock-5m028260:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68mf06mn0zdxhekbkp191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:50:00raw376,000원377,000원376,000원376,500원1,098
cmtcczt0906lg0zdxz7x4g3nvstock-5m028260:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0506lf0zdxvshk9hul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:45:00raw377,000원377,000원376,000원376,000원1,712
cmtcctd7k06k20zdx6p5cac4hstock-5m028260:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd7d06k10zdxps7qgvvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:40:00raw377,500원377,500원376,500원377,000원1,638
cmtccmy7k06iu0zdxczwx1s4sstock-5m028260:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy7g06it0zdxiqox374k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:35:00raw376,000원377,500원376,000원377,500원1,499
cmtccgijx06hm0zdxjheelsrastock-5m028260:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgijt06hl0zdxwfkzjb0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:30:00raw375,000원377,000원374,500원376,250원3,252
cmtcca2w606g80zdx930a6pw0stock-5m028260:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2vy06g70zdxwlb7gh8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:25:00raw375,000원375,500원374,500원374,500원1,187
cmtcc3nzc06ew0zdx69bqa5cestock-5m028260:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nz406ev0zdxo9c3s2r51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:20:00raw375,500원376,000원374,000원375,000원1,744
cmtcbx83706dq0zdxu34olns8stock-5m028260:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83306dp0zdx5dnsw2xx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:15:00raw374,500원376,500원374,500원375,500원2,946
cmtcbqsfv06ci0zdxx37wdw6tstock-5m028260:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsfr06ch0zdx4hixb95v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:10:00raw375,500원375,500원374,500원374,500원1,782
cmtcbkdgh06b80zdxurgif113stock-5m028260:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdgd06b70zdxs74mlf9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:05:00raw376,000원376,500원375,000원375,500원3,414
cmtcbdxqw069y0zdxrtkabyd5stock-5m028260:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxqr069x0zdx38xax2gf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:00:00raw373,500원376,500원373,500원376,500원2,223
4,975건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬