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
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
cmt9viar102ac0zdx91epqodqstock-5m028260:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaqx02ab0zdxm9h2ztma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:50:00raw387,000원388,000원385,500원386,000원2,763
cmt9viaqr02aa0zdxp61h2i0bstock-5m028260:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaqm02a90zdx2fyaot3d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:45:00raw387,500원389,500원387,000원387,000원11,643
cmt9viaqh02a80zdxw84oi6glstock-5m028260:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaqc02a70zdxlhm2c90o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:40:00raw385,500원388,000원385,000원387,500원3,055
cmt9viaq702a60zdx6v4is0a7stock-5m028260:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaq202a50zdx444zu60a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:35:00raw385,500원387,000원384,500원385,500원3,570
cmt9viapw02a40zdx6sdh9az3stock-5m028260:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaps02a30zdxgcybi1r81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:30:00raw385,500원389,000원384,500원385,500원16,533
cmt9viapm02a20zdx0brgh080stock-5m028260:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viapi02a10zdxgtmfc7nv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:25:00raw381,000원386,000원380,500원385,500원21,934
cmt9viapc02a00zdxbcssb6pgstock-5m028260:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viap7029z0zdxhhpc68991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:20:00raw380,500원381,000원380,000원381,000원1,841
cmt9viap2029y0zdxwx9yvj94stock-5m028260:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaox029x0zdxdhq1jw3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:15:00raw379,000원380,500원379,000원380,500원2,207
cmt9viaor029w0zdxbd7bukjhstock-5m028260:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaon029v0zdx62pp551l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:10:00raw378,000원379,500원377,500원379,000원3,423
cmt9viaoi029u0zdx37xog9a6stock-5m028260:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaod029t0zdxrrsqoapo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:05:00raw377,500원378,500원377,500원377,500원1,886
cmt9viao7029s0zdx3dytozy9stock-5m028260:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viao3029r0zdxphs3wfdi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:00:00raw378,500원378,500원376,000원378,000원2,109
cmt9vianx029q0zdx2y7w8kdjstock-5m028260:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vians029p0zdx0bnek2zp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:55:00raw378,000원378,500원377,500원378,500원1,608
cmt9viann029o0zdxm08lppvlstock-5m028260:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viani029n0zdxxpgkmwum1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:50:00raw375,000원378,500원374,000원378,500원3,704
cmt9viand029m0zdx54mtn27dstock-5m028260:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vian9029l0zdxbum1fy7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:45:00raw377,000원377,500원374,000원375,000원3,893
cmt9vian2029k0zdxb32ilsw2stock-5m028260:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viamw029j0zdxdc35hfud1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:40:00raw380,500원380,500원377,000원377,000원3,183
cmt9viamq029i0zdxtqpe3u5cstock-5m028260:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaml029h0zdxl4fpw8931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:35:00raw380,500원380,500원378,500원380,500원2,245
cmt9viamc029g0zdxf0tjd3gxstock-5m028260:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viam5029f0zdxr37krfet1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:30:00raw380,000원382,500원379,000원380,000원4,034
cmt9vialz029e0zdxc6clvjfdstock-5m028260:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vialt029d0zdxn2gee8sq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:25:00raw381,500원381,500원379,000원379,500원4,224
cmt9vialm029c0zdxyccvtk4ystock-5m028260:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viali029b0zdxbccga0ig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:20:00raw381,000원384,000원381,000원381,500원5,376
cmt9vialc029a0zdxxmmiq9ovstock-5m028260:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vial802990zdxun4imhyw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:15:00raw381,000원382,500원380,000원381,500원3,639
cmt9vial202980zdx3pxf6lhostock-5m028260:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viakx02970zdxs8p2j0k21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:10:00raw379,500원381,500원379,000원381,000원5,758
cmt9viakr02960zdxu3ebr7nmstock-5m028260:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viakn02950zdx4c90otpt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:05:00raw378,000원380,000원378,000원379,500원2,437
cmt9viakh02940zdxn8eykapqstock-5m028260:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viakd02930zdxogvt8cbs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:00:00raw377,000원380,000원377,000원378,500원4,488
cmt9viak702920zdxab2dwokpstock-5m028260:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viak102910zdxx924sxgt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:55:00raw376,000원379,000원375,500원377,500원5,738
cmt9viajv02900zdxs9cwjo22stock-5m028260:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viajr028z0zdxn34ewjkc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:50:00raw380,000원380,500원375,500원376,000원7,260
cmt9viajl028y0zdx5hsnxi5pstock-5m028260:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viajg028x0zdx9q8piray1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:45:00raw379,500원381,500원378,500원379,500원6,765
cmt9viajb028w0zdxq91max3ustock-5m028260:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaj4028v0zdxcvun9abp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:40:00raw377,500원380,500원377,000원379,500원5,355
cmt9viaiy028u0zdxpr9bp0epstock-5m028260:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaiu028t0zdxmfi8s4gg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:35:00raw381,000원383,000원377,500원377,500원18,093
cmt9viaio028s0zdxtbc2gsatstock-5m028260:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaii028r0zdx26wsu6g81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:30:00raw380,500원382,000원378,500원381,500원7,045
cmt9viaic028q0zdx0dpk06emstock-5m028260:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viai8028p0zdx8073ka1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:25:00raw383,000원383,000원380,000원380,000원5,258
cmt9viai3028o0zdxhekle63xstock-5m028260:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viahz028n0zdxk363ccul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:20:00raw379,000원385,000원379,000원382,500원12,305
cmt9viaht028m0zdxsjpuy4klstock-5m028260:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viahp028l0zdxuboyxy511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:15:00raw373,500원381,000원373,000원379,000원10,294
cmt9viahj028k0zdxijtynd8sstock-5m028260:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viahf028j0zdx2pil3zgz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:10:00raw373,000원375,000원372,000원373,500원4,105
cmt9viah9028i0zdxbmbp48zqstock-5m028260:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viah4028h0zdxi9m9i2r71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:05:00raw371,500원374,000원370,000원373,000원3,833
cmt9viagz028g0zdx354hzlsxstock-5m028260:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viags028f0zdx7v93r12q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:00:00raw372,000원374,000원367,000원371,500원9,692
cmt9v56uq01e60zdx00lxfm9zstock028260:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56ul01e50zdxf6k9ktys1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-26 09:00:00raw372,000원390,000원367,000원387,500원381,969
cmt89tg2201mb0zd0gfj4o2fcstock-5m028260:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg1y01ma0zd084j8dylb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 15:05:00raw367,000원367,500원366,000원366,500원3,364
cmt89n13o01l30zd0niyy87wnstock-5m028260:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n13k01l20zd0joj0jeun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 15:00:00raw366,000원368,000원366,000원367,000원3,239
cmt89gldi01jv0zd0gaw3xecystock-5m028260:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89glde01ju0zd0lysbetm91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:55:00raw366,000원368,000원366,000원366,000원7,154
cmt89a5pr01in0zd00lyua5tzstock-5m028260:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5pn01im0zd09jhivves1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:50:00raw366,500원368,000원366,000원366,000원6,073
cmt893qqg01h70zd0bh53r2pjstock-5m028260:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qqc01h60zd0lpm9r9tk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:45:00raw366,000원368,000원365,500원366,000원7,814
cmt88xayj01fx0zd0dfoksqvlstock-5m028260:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xayg01fw0zd0b1vcjv2p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:40:00raw366,500원367,500원365,500원365,500원8,152
cmt88qvjc01er0zd0ed0zg7kzstock-5m028260:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvj701eq0zd05i5gqp9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:35:00raw367,000원368,500원366,000원366,500원7,370
cmt88kfno01df0zd0ldifgjkwstock-5m028260:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfnj01de0zd09piuxknc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:30:00raw366,500원368,000원365,500원366,500원6,678
cmt88e0o101c90zd0u765blm6stock-5m028260:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0nx01c80zd0ezvzdnud1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:25:00raw365,500원368,000원365,500원366,500원6,923
cmt887lu601az0zd0xpbgb1z1stock-5m028260:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lu201ay0zd0mpd18nsq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:20:00raw364,500원367,500원364,500원365,500원7,547
4,980건 중 3,801–3,850← 이전77 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬