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
cmtb14jm604gj0zdxcfh1cteystock-5m028260:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jm204gi0zdxmnmoa24o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:25:00raw377,000원377,500원376,500원377,000원3,951
cmtb0y4oi04fd0zdxj4m3h3k9stock-5m028260:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4oe04fc0zdxta0kd7eo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:20:00raw377,000원377,500원376,250원377,000원4,249
cmtb0rp1h04e50zdxdnl1cvjfstock-5m028260:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp1d04e40zdxknqz07s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:15:00raw377,000원377,500원376,000원377,000원8,111
cmtb0l98204cv0zdxzyywf8j9stock-5m028260:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l97y04cu0zdxv28elfon1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:10:00raw378,250원378,500원377,000원377,000원7,169
cmtb0eu9t04bl0zdxsg4ftt5cstock-5m028260:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9p04bk0zdxchkht9ih1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:05:00raw378,750원378,750원378,000원378,000원2,904
cmtb08elt04a90zdxa7mv1e4fstock-5m028260:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08elp04a80zdxukfe2pwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:00:00raw379,000원379,500원378,500원378,750원3,028
cmtb01z0o048z0zdxsgw6fkxfstock-5m028260:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z0l048y0zdxb349bi471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:55:00raw379,500원380,000원378,000원379,000원7,087
cmtb01z0g048x0zdxh75xy1dtstock-5m028260:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z0d048w0zdx9bdxczj51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:50:00raw380,000원380,500원379,000원379,750원5,881
cmtazp46w046f0zdxyqqgjyalstock-5m028260:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp46s046e0zdx3odbqylk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:45:00raw380,000원380,500원380,000원380,000원887
cmtaziofz04550zdxefhzlrjvstock-5m028260:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziofw04540zdxx7to3zsj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:40:00raw381,250원381,500원380,000원380,500원2,202
cmtazc9j5043x0zdx745cj5uxstock-5m028260:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9j1043w0zdxzbwx9x1w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:35:00raw381,500원382,000원381,000원381,250원2,189
cmtaz5tt3042l0zdxz2bunikgstock-5m028260:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tsz042k0zdxsmxkhexi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:30:00raw380,750원381,500원380,500원381,000원3,401
cmtayze5004190zdxybhvn91dstock-5m028260:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4w04180zdxd1uaruu71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:25:00raw381,000원381,500원380,500원380,750원1,236
cmtayze4s04170zdxqg4nxqldstock-5m028260:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4o04160zdxotvgi0dp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:20:00raw382,000원382,000원381,000원381,500원1,378
cmtaymjey03yr0zdxlrs6uh0cstock-5m028260:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjev03yq0zdxbf66ei7b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:15:00raw382,000원382,000원381,500원381,500원1,470
cmtayg3ta03xh0zdxo4cxbfxlstock-5m028260:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3t603xg0zdxif0jw10q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:10:00raw382,000원382,500원381,500원382,000원2,016
cmtay9nws03w70zdxwciak19ustock-5m028260:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwo03w60zdxhbe7iuzs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:05:00raw383,500원384,000원382,000원382,000원1,727
cmtay9nwj03w50zdx2592stgustock-5m028260:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwg03w40zdxrg0ib91b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:00:00raw384,000원384,000원383,000원383,500원1,471
cmtaxwtce03tp0zdx7a9tk16mstock-5m028260:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtcb03to0zdxqmwvgwcp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:55:00raw384,750원385,000원383,500원383,500원910
cmtaxqdyr03s90zdxswwbifwpstock-5m028260:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdyn03s80zdxhh66bj0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:50:00raw383,000원385,500원383,000원384,750원2,694
cmtaxjyjr03r30zdxbmbdl85pstock-5m028260:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyjn03r20zdxn2238drf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:45:00raw381,000원383,500원381,000원383,000원2,883
cmtaxdkew03pp0zdxsywuhndnstock-5m028260:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkes03po0zdxkynv5ls71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:40:00raw383,000원383,500원381,000원381,500원2,803
cmtax736703og0zdxghznboc3stock-5m028260:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax736303of0zdxlz634h0o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:35:00raw382,750원383,000원382,500원382,500원735
cmtax0oae03n60zdxr76ccboastock-5m028260:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oaa03n50zdxcnjgl9211
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:30:00raw381,000원382,750원381,000원382,750원2,474
cmtawu8gm03ly0zdxqr63nh44stock-5m028260:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8gi03lx0zdxi8vx9i551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:25:00raw382,500원382,500원380,500원381,000원2,771
cmtawnt5p03ko0zdxzku8bkd9stock-5m028260:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt5l03kn0zdxkmoza2sp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:20:00raw382,500원383,000원381,500원382,500원2,638
cmtawhdza03jg0zdx2hsm0qaqstock-5m028260:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdz603jf0zdxhoch8kw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:15:00raw383,000원384,000원382,500원383,000원1,756
cmtaway1w03i20zdxchneqyebstock-5m028260:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway1s03i10zdxfnd0d08q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:10:00raw382,500원383,000원382,500원383,000원640
cmtaw4idg03gu0zdxiu8r4edrstock-5m028260:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idc03gt0zdxyx0hi4241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:05:00raw383,000원383,250원382,000원382,500원2,315
cmtaw4id703gs0zdxrb8uzqnustock-5m028260:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4id303gr0zdx1qdloh2z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:00:00raw382,500원383,500원380,750원383,000원3,635
cmtavrnmx03ea0zdxypg3ltcystock-5m028260:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnmt03e90zdxt99u7qqf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:55:00raw382,500원383,500원382,000원382,500원2,534
cmtavl7yn03d00zdxdvg8r15qstock-5m028260:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7yi03cz0zdxo96f7ykq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:50:00raw381,000원382,500원380,000원382,000원2,809
cmtavesc803bo0zdxrm4m0n8qstock-5m028260:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesc003bn0zdxfrhuev5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:45:00raw380,000원381,500원380,000원381,000원2,098
cmtavesbo03bm0zdxmpc9qudsstock-5m028260:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesbg03bl0zdx368j95qt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:40:00raw383,250원383,250원380,000원380,500원2,283
cmtav1xj403960zdxk2d8mj1tstock-5m028260:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xj003950zdxrsdpqg101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:35:00raw383,500원384,000원382,000원383,250원882
cmtauvhsr037u0zdxzmvbbfzestock-5m028260:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhsn037t0zdxekleegjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:30:00raw384,500원384,500원383,000원383,500원1,665
cmtauvhsh037s0zdxigiodhdgstock-5m028260:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhsd037r0zdx6q73f37h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:25:00raw382,500원385,000원382,500원384,250원2,937
cmtauin4i035c0zdxie21kggzstock-5m028260:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4f035b0zdx5gbsvr8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:20:00raw383,000원384,000원382,000원382,500원1,449
cmtauc7h103420zdxqi7qw48istock-5m028260:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7gx03410zdxhb1kx0qy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:15:00raw379,500원383,000원379,500원383,000원2,433
cmtau5sia032u0zdxmrchf3rystock-5m028260:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5si6032t0zdxt8258z8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:10:00raw381,500원382,500원379,500원379,500원3,224
cmtatzcq3031i0zdxed2tnpllstock-5m028260:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcpz031h0zdxovm1yy8j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:05:00raw383,500원385,000원381,000원381,500원4,475
cmtatsx1i030a0zdx3yws4qksstock-5m028260:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx1f03090zdxqp0xtdoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:00:00raw381,500원383,500원379,000원383,500원5,128
cmtatmi3e02yy0zdxvczgs6btstock-5m028260:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3a02yx0zdx7ofncjhr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:55:00raw383,500원384,000원381,000원381,500원31,967
cmtatg4zv02xq0zdxfsllwlcwstock-5m028260:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4zr02xp0zdx72zt3zoz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:50:00raw386,000원386,500원382,000원383,500원5,601
cmtat9mnw02we0zdx4tnggg33stock-5m028260:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mnt02wd0zdx8wldwn8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:45:00raw386,500원387,000원384,000원386,000원3,455
cmtat37tv02v20zdx4bpn5rczstock-5m028260:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37tr02v10zdxr1yoyhsh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:40:00raw386,000원387,500원385,500원386,500원6,288
cmtaswryv02tu0zdx7et4nkvastock-5m028260:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswryr02tt0zdxfarf15r91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:35:00raw389,000원389,000원385,500원386,500원6,683
cmtasqcbu02se0zdxiwabvv9mstock-5m028260:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcbn02sd0zdxm9ysyf4i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:30:00raw391,000원391,500원388,500원389,000원3,113
cmtasjx8l02ra0zdx3qyy65khstock-5m028260:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx8g02r90zdx0brob99r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:25:00raw391,000원392,000원390,000원391,000원2,434
cmtasdij002py0zdxu3350s9kstock-5m028260:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdiiw02px0zdxiug8meha1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:20:00raw389,000원391,000원388,000원391,000원3,180
4,975건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬