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
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
cmtas71ve02oo0zdx75bsix1astock-5m028260:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71va02on0zdxipqum9z01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:15:00raw389,500원390,000원387,000원389,000원5,469
cmtas71v502om0zdxq1k266xhstock-5m028260:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71v102ol0zdxm8ezy7i91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:10:00raw389,000원390,500원387,000원389,000원8,882
cmtaru75102m20zdx8fyp20t3stock-5m028260:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru74u02m10zdxbg6mi80z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:05:00raw391,500원391,500원388,000원389,000원7,038
cmtarnrol02kw0zdxgb7pf3t2stock-5m028260:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnroe02kv0zdxvmyxs9ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:00:00raw391,500원393,500원389,000원391,000원14,735
cmtbal14t05dt0zdx18svh1fwstock028260:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal14p05ds0zdxxekld5401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-27 09:00:00raw391,500원393,500원370,000원375,500원390,414
cmt9q5gh801c40zdxynl0cmwxstock-5m028260:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gh301c30zdxbhdf89ab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:30:00raw388,000원388,000원388,000원388,000원0
cmt9pz0ug01as0zdxr1u16r8astock-5m028260:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0ua01ar0zdxlf0xwlui1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:25:00raw388,000원388,000원388,000원388,000원0
cmt9pslrq019k0zdxbwpyugoqstock-5m028260:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslrk019j0zdxclg9towv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:20:00raw387,500원387,500원387,500원387,500원0
cmt9pm63u018c0zdxpi5fi3dzstock-5m028260:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm63p018b0zdxv3soeyy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:15:00raw389,500원390,000원387,500원387,500원4,907
cmt9pfqd101720zdxxof58dycstock-5m028260:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqcu01710zdxtp9wf8dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:10:00raw388,500원390,000원388,000원390,000원4,583
cmt9p9ao9015u0zdxexcko3yystock-5m028260:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ao6015t0zdxdjn9ug4v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:05:00raw388,000원388,500원387,500원388,500원3,227
cmt9p9ao0015s0zdx5t173jqestock-5m028260:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9anu015r0zdxx2ufdqzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:00:00raw388,000원389,500원388,000원388,000원4,014
cmt9owg0q01380zdxeb2nuo9ustock-5m028260:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owg0l01370zdxnk6npa3w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:55:00raw386,500원388,500원386,500원388,000원5,422
cmt9oq0b9011u0zdx01xwm5x4stock-5m028260:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0b3011t0zdxq1t6aybo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:50:00raw386,500원387,500원386,000원386,500원4,464
cmt9ojldw010o0zdxcef9aap3stock-5m028260:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlds010n0zdxe117ejt61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:45:00raw387,000원387,500원386,000원386,500원2,874
cmt9od5lq00ze0zdxxs72v4opstock-5m028260:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ll00zd0zdxliha1jxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:40:00raw387,500원388,000원387,000원387,000원2,388
cmt9o6pxq00y40zdx1u2ot0e1stock-5m028260:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pxn00y30zdxcuylmp2m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:35:00raw385,500원387,000원385,000원387,000원4,811
cmt9o0axw00wu0zdxfn7ond1estock-5m028260:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0axs00wt0zdxyk6rxeru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:30:00raw386,000원387,000원385,500원386,000원2,963
cmt9ntvep00vm0zdxc10ttqmestock-5m028260:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvel00vl0zdxrd7v1m7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:25:00raw385,500원386,500원384,000원386,500원4,704
cmt9nngsw00u80zdx2x365yczstock-5m028260:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngss00u70zdx3dnfly8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:20:00raw385,000원385,500원384,000원385,500원4,883
cmt9nngsn00u60zdx42twjz65stock-5m028260:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngsk00u50zdxri6yjfe71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:15:00raw385,500원386,000원384,500원385,500원5,922
cmt9nakvk00rq0zdxpzzaadc6stock-5m028260:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakvg00rp0zdxhse4t7hh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:10:00raw386,500원387,000원385,000원385,000원4,803
cmt9n453s00qg0zdxzh69er78stock-5m028260:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n453p00qf0zdxekykrxrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:05:00raw387,500원388,000원386,000원387,000원2,478
cmt9mxpgo00p80zdx7zmrq4pbstock-5m028260:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpgk00p70zdx1sw72as21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:00:00raw387,000원388,000원386,500원388,000원2,724
cmt9mrafg00ny0zdxn082b2mzstock-5m028260:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrafb00nx0zdxq9sxd47r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:55:00raw388,000원388,000원386,000원386,500원2,746
cmt9mkw8600mm0zdx1to6vj79stock-5m028260:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8200ml0zdxz3urjf4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:50:00raw388,000원388,500원387,000원388,000원2,969
cmt9meezg00lc0zdxsyai44s9stock-5m028260:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meezb00lb0zdx1atj2dii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:45:00raw388,000원388,500원387,500원388,500원2,447
cmt9m80jy00k20zdxrvutc4znstock-5m028260:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80ju00k10zdx3rdy9fiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:40:00raw387,000원388,500원387,000원388,500원4,155
cmt9m1kjt00iq0zdx3yjsjdtcstock-5m028260:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kjp00ip0zdxjfydvveq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:35:00raw388,000원388,000원387,000원387,000원2,834
cmt9lv4lu00hi0zdxpfd6fmasstock-5m028260:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4lq00hh0zdxkovq18ut1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:30:00raw387,500원388,000원387,500원388,000원1,230
cmt9lopp600ga0zdxtonfyqu1stock-5m028260:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopp200g90zdxa5cggczj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:25:00raw387,000원388,500원386,500원387,500원6,491
cmt9lia7p00ey0zdxmassgiskstock-5m028260:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7l00ex0zdxm2f4g75j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:20:00raw386,500원387,000원386,000원386,500원2,786
cmt9lbu8k00dm0zdx4wpr0zabstock-5m028260:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu8g00dl0zdxpmfhe6yt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:15:00raw385,500원387,000원385,500원387,000원4,279
cmt9l5f9f00ca0zdxsg2l2js1stock-5m028260:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f9b00c90zdxz1kd66of1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:10:00raw386,000원386,500원385,000원386,000원3,835
cmt9kyzqg00b40zdxx5iwldcfstock-5m028260:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzqa00b30zdxzutfrlpn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:05:00raw387,500원388,000원385,000원386,000원2,824
cmt9ksjsp009u0zdxr98sb7r6stock-5m028260:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjsl009t0zdxiojfwqs21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:00:00raw387,500원388,500원387,000원387,500원3,100
cmt9km43r008i0zdxxl10ps7lstock-5m028260:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km43m008h0zdxeh5pyf0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:55:00raw388,000원388,000원386,500원387,500원2,563
cmt9kfpla007a0zdxy2j95u7cstock-5m028260:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpl400790zdxydq5pri41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:50:00raw387,500원388,500원387,500원387,500원1,947
cmt9k99gg00620zdx02nnibkqstock-5m028260:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99gc00610zdxfd1aeefx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:45:00raw387,000원389,000원386,500원387,500원3,488
cmt9k2ucq003s0zdxxqpnmyiestock-5m028260:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ucl003r0zdx5vfdqz1l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:40:00raw389,500원390,000원386,500원386,500원1,952
cmt9k2ucg003q0zdxb2arwibrstock-5m028260:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ucc003p0zdxcrpmurem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:35:00raw388,000원390,000원387,500원389,500원9,032
cmt9k2uc7003o0zdx0yroko9ostock-5m028260:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uc2003n0zdxwx0vnbft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:30:00raw386,500원388,500원385,500원388,000원3,160
cmt9k2ubx003m0zdxw3s5pc0wstock-5m028260:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ubt003l0zdxtlixmpr31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:25:00raw387,000원388,500원386,000원386,000원2,133
cmt9viasp02ao0zdxm6xxi7h3stock-5m028260:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viasl02an0zdx8lyos3pv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:20:00raw388,500원389,000원386,500원387,000원1,902
cmt9viasf02am0zdxtzmkb5justock-5m028260:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viasb02al0zdxup1d2nc21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:15:00raw387,500원389,000원386,000원389,000원3,524
cmt9vias502ak0zdxw87bnbe9stock-5m028260:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vias102aj0zdxx5gw002a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:10:00raw386,500원388,000원386,500원388,000원2,255
cmt9viarv02ai0zdxiiklnq0pstock-5m028260:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viarr02ah0zdxk50l9qkt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:05:00raw386,000원387,000원386,000원387,000원3,560
cmt9viarl02ag0zdxzf7ppedpstock-5m028260:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viarh02af0zdxvidwpofl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:00:00raw386,500원387,500원386,000원386,000원3,603
cmt9viarb02ae0zdxn5qywby9stock-5m028260:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viar602ad0zdxzru82nhs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:55:00raw385,500원387,000원385,500원386,000원1,419
4,976건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬