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
cmtcb7i5p068o0zdxhh9l1mepstock-5m028260:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i5m068n0zdxdbjt68xe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:55:00raw373,000원373,500원371,500원373,500원2,650
cmtcb135u067a0zdxm3jkhxqjstock-5m028260:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb135q06790zdxm59t4xur1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:50:00raw372,500원373,000원372,000원373,000원800
cmtcb135m06780zdx3k3ji9rhstock-5m028260:20260828:10452026-08-28 10:45:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb135i06770zdxvjvjqswh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:45:00raw371,750원372,500원370,500원372,500원2,389
cmtcao7kv064p0zdxjyj6a6sxstock-5m028260:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7kr064o0zdxk72xhe291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:40:00raw372,000원372,000원371,500원371,500원1,355
cmtcahryp063j0zdxg1rbwc6gstock-5m028260:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryl063i0zdx04z742n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:35:00raw373,500원373,500원371,500원372,000원1,759
cmtcabczm06270zdx9ktks0cystock-5m028260:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcze06260zdx3iewxxi21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:30:00raw372,500원373,500원371,000원373,000원2,488
cmtca4xcg060x0zdxuiwetloastock-5m028260:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xcc060w0zdxg5gawjp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:25:00raw373,000원373,000원371,500원372,500원2,160
cmtc9yj0x05zj0zdx096oa1h1stock-5m028260:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj0t05zi0zdxcvybe55f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:20:00raw374,500원375,000원372,500원373,000원2,034
cmtc9s2jy05yd0zdxv23ce65fstock-5m028260:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2ju05yc0zdxrq4agopw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:15:00raw372,500원374,500원372,000원374,500원2,160
cmtc9lmu705x50zdxzyay5r2nstock-5m028260:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmu305x40zdxyolo8iri1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:10:00raw375,500원375,500원372,500원372,500원3,008
cmtc9f73x05vp0zdx5ydzy9a0stock-5m028260:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f73p05vo0zdxxsidma5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:05:00raw375,000원375,500원374,500원375,000원2,900
cmtc98s4o05uj0zdxe05nm675stock-5m028260:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s4k05ui0zdxahpzryio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:00:00raw374,000원375,000원373,500원375,000원1,409
cmtc92cfo05t90zdx94b5wl9gstock-5m028260:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cfk05t80zdx04jhi0q31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:55:00raw374,500원374,500원373,500원374,000원1,385
cmtc8vwsk05s10zdxtg3l9ed4stock-5m028260:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsg05s00zdxhvumtwz21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:50:00raw376,000원376,500원374,500원374,500원2,645
cmtc8phqp05ql0zdx12v07933stock-5m028260:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phqm05qk0zdxvm61tq0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:45:00raw375,000원376,500원375,000원376,000원1,743
cmtc8j20w05pd0zdxcmwsuju4stock-5m028260:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j20s05pc0zdxjfrv47zj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:40:00raw372,500원376,000원372,500원375,000원3,489
cmtc8cme205o50zdxse8vudoostock-5m028260:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmdx05o40zdxstz8s2tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:35:00raw373,000원373,500원372,500원372,500원1,749
cmtc867ia05mx0zdxi07m2sj5stock-5m028260:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867i605mw0zdxbs1exvzs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:30:00raw372,000원374,000원371,000원373,500원2,070
cmtc7zrmw05ll0zdxf7ypv66rstock-5m028260:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrmt05lk0zdxtvou6vyz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:25:00raw371,000원372,000원369,000원372,000원3,977
cmtc7tcaw05kb0zdxdseay5ifstock-5m028260:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcas05ka0zdxes3djkxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:20:00raw370,000원371,000원368,000원370,500원3,647
cmtc7tcan05k90zdxe5mjj94mstock-5m028260:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcaj05k80zdx572twfny1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:15:00raw371,000원371,500원368,000원370,000원5,889
cmtc7ghdx05hr0zdx5u26spglstock-5m028260:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghdt05hq0zdxq06h2um31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:10:00raw372,500원373,000원370,000원371,000원4,230
cmtc7a1jx05gd0zdxdn4p4b1fstock-5m028260:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1jt05gc0zdxmg1xpvad1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:05:00raw371,000원373,000원370,000원372,500원4,018
cmtc73lsl05f90zdxs2gj8gqdstock-5m028260:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lsg05f80zdxou8e5ymt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:00:00raw370,000원373,000원369,000원371,000원12,385
cmtcq0w1t08840zdxxlgtxvknstock028260:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w1n08830zdxop5ftx6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-28 09:00:00raw370,000원380,000원368,000원375,000원227,518
cmtb5lbdx05cn0zdxp2wv1urgstock-5m028260:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbdt05cm0zdxe57c1pt51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:30:00raw375,000원375,000원375,000원375,000원0
cmtb5evnc05bb0zdxzauvb0pastock-5m028260:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evn705ba0zdxu4fc7j6u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:25:00raw375,000원375,000원375,000원375,000원0
cmtb58fvc059z0zdxs36hxe7wstock-5m028260:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fv8059y0zdx6twypmvi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:20:00raw375,000원375,000원375,000원375,000원0
cmtb520yl058t0zdxarryh7bystock-5m028260:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520yi058s0zdxeqq793dl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:15:00raw373,500원376,000원373,000원375,000원4,568
cmtb4vl6n057h0zdxi8e13e3tstock-5m028260:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl6j057g0zdxskzyhh1y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:10:00raw373,000원373,500원372,500원373,500원5,780
cmtb4p5hj05670zdxcrmq12jvstock-5m028260:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5hf05660zdxnhvnpgul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:05:00raw374,000원374,000원372,500원373,000원4,412
cmtb4ipqv054v0zdx5197j9zwstock-5m028260:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipqr054u0zdx6fcqhyx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:00:00raw372,500원374,000원372,500원374,000원5,612
cmtb4cau4053p0zdx96se99aistock-5m028260:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cau0053o0zdxvbxqnxfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:55:00raw372,750원373,500원372,000원372,500원5,546
cmtb45vxo052f0zdxv6r634wcstock-5m028260:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vxk052e0zdxt100bfvy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:50:00raw373,000원374,500원372,500원373,000원6,358
cmtb3zfk805130zdxnt9jfv75stock-5m028260:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfk505120zdxb6fygion1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:45:00raw372,500원374,000원372,000원373,000원7,792
cmtb3t0em04zt0zdxbcloktp0stock-5m028260:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0ej04zs0zdxre3pt5pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:40:00raw372,000원374,500원372,000원372,000원15,692
cmtb3mkqb04yl0zdxwhc0v6ppstock-5m028260:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkq704yk0zdxv8q3utz21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:35:00raw373,000원373,500원370,000원372,000원21,116
cmtb3g55e04xb0zdxuq4yuudgstock-5m028260:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g55a04xa0zdxpve8k2um1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:30:00raw373,500원374,000원373,000원373,000원5,185
cmtb39q1a04vv0zdxryq3qx0ostock-5m028260:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q1604vu0zdxhk7bznap1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:25:00raw374,000원374,750원373,000원373,500원4,263
cmtb33aeb04up0zdx9kig2b7xstock-5m028260:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33ae804uo0zdxlkj8tuvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:20:00raw373,000원374,500원373,000원374,500원7,968
cmtb2wum904th0zdxsp3xjplsstock-5m028260:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wum604tg0zdxctflge7a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:15:00raw374,500원375,000원373,000원373,000원6,997
cmtb2qfm504rx0zdxbuajeqj8stock-5m028260:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfm104rw0zdxkcklrnlg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:10:00raw376,000원376,000원374,000원374,500원5,954
cmtb2jzv004qv0zdxkyak8kw2stock-5m028260:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzuw04qu0zdxlvogtree1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:05:00raw375,000원377,000원375,000원375,500원6,519
cmtb2dk6904pn0zdx5fyqwlhpstock-5m028260:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk6104pm0zdxr6jnrgxa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:00:00raw376,000원376,000원375,000원375,500원4,597
cmtb2dk5q04pl0zdx07gqy7k3stock-5m028260:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk5i04pk0zdxyswzpq3r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:55:00raw376,000원376,000원375,500원375,500원3,962
cmtb20tby04n30zdx5odhtbyhstock-5m028260:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tbt04n20zdx2kcbnzxb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:50:00raw376,500원377,000원375,500원375,500원5,143
cmtb1u9x204lt0zdxbv6cza0estock-5m028260:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9wy04ls0zdx7mtllrh31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:45:00raw376,500원377,500원375,500원376,000원5,529
cmtb1u9wu04lr0zdxql1h1plostock-5m028260:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9wq04lq0zdx69qaym8l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:40:00raw376,500원377,000원375,500원376,500원6,003
cmtb1hf3004j70zdxcgprgiazstock-5m028260:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf2w04j60zdxg2fmahit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:35:00raw376,500원377,000원376,000원376,000원3,246
cmtb1b0n604hx0zdxygw09f1fstock-5m028260:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0n204hw0zdxyo5l8un51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:30:00raw377,000원377,000원376,000원376,500원5,384
4,975건 중 3,651–3,700← 이전74 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬