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
cmtwfnr17088410kuc3l8gck8stock-5m028260:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr13088310ku3eopdxx01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:55:00raw369,500원370,000원369,000원369,500원4,617
cmtwfhbue086w10kuahxk51kpstock-5m028260:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbu8086v10kul0tua3xb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:50:00raw370,500원371,000원369,000원370,000원4,782
cmtwfaw3y085o10kumvo9fhyjstock-5m028260:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw3u085n10ku6jocb9yj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:45:00raw371,500원372,000원370,000원370,500원5,526
cmtwf4gha084c10kuqwnnzgoxstock-5m028260:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gh6084b10kuss34y6c91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:40:00raw370,500원372,500원370,500원371,500원5,581
cmtwey2j6083610kugtq72koestock-5m028260:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2j2083510kud6m4kwt71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:35:00raw369,500원371,000원368,500원370,000원4,996
cmtwerlu6081s10ku7zobhu44stock-5m028260:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlu2081r10kuq0hkwcl51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:30:00raw369,000원370,000원368,000원369,500원4,855
cmtwel608080i10kuhbffvyptstock-5m028260:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel604080h10kugqsg6t531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:25:00raw369,000원370,000원368,000원368,500원4,530
cmtweer0w07z610ku80t43haistock-5m028260:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweer0s07z510kuij7vgczr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:20:00raw369,500원370,000원368,500원369,000원4,861
cmtwe8bbd07y010kukt14nutdstock-5m028260:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:182026-09-11 12:25:18cmtwe8bb807xz10ku9b3d0cxd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:15:00raw368,000원369,500원368,000원369,000원8,721
cmtwe1wff07wq10ku8cackte6stock-5m028260:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wfb07wp10kujej7ozzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:10:00raw369,500원369,500원367,500원368,000원5,699
cmtwdvgmn07ve10kukqupg8jhstock-5m028260:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgmk07vd10kuycs2lpdz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:05:00raw370,000원370,500원369,000원369,500원4,799
cmtwdp0yh07u810kuodza2089stock-5m028260:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0yd07u710ku3rfrveik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 12:00:00raw371,000원371,000원370,000원370,000원5,453
cmtwdim8h07sw10kuxvbjrgf7stock-5m028260:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim8d07sv10kukf1awnma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:55:00raw370,500원371,500원370,500원371,000원4,169
cmtwdc99507rk10ku09zojh24stock-5m028260:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc99107rj10ku61cm2d921
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:50:00raw371,000원371,500원370,000원370,500원4,080
cmtwd5qhd07qc10kum1awivdnstock-5m028260:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qh907qb10kumgxcxvyn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:45:00raw370,500원371,500원370,000원371,000원4,575
cmtwczbtq07p410kui3814dipstock-5m028260:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbtn07p310kupegz9xqa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:40:00raw371,500원371,500원369,500원370,500원5,655
cmtwcsv4s07nu10kuw00ycaxastock-5m028260:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv4o07nt10ku6vi07gix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:35:00raw370,000원371,500원370,000원371,000원4,304
cmtwcmg5k07mk10kultmjkaxvstock-5m028260:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg5g07mj10kuk47xatqk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:30:00raw371,000원373,000원369,500원370,000원6,371
cmtwcg0ej07l210kupxbctgcsstock-5m028260:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0ef07l110ku1rnpagr11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:25:00raw371,000원372,000원370,000원370,500원4,217
cmtwc9knp07jw10kutfx03uwkstock-5m028260:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9knm07jv10kug4ho4f9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:20:00raw372,500원373,000원370,500원371,000원4,091
cmtwc35ui07im10kuxnevki9tstock-5m028260:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35ue07il10kuiw0kxdq61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:15:00raw373,000원374,000원371,500원372,000원4,502
cmtwbwpzl07hg10kugaj85lbdstock-5m028260:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpzh07hf10kudlju9bt01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:10:00raw373,000원373,500원372,000원373,000원4,225
cmtwbqbog07g610ku9ufm4vd5stock-5m028260:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbo907g510kug6uzeyg81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:05:00raw371,500원373,500원370,000원373,000원7,373
cmtwbjvbo07eu10kues1s0h0dstock-5m028260:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvbk07et10kuqww7rsg51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 11:00:00raw368,500원372,500원368,000원371,500원17,834
cmtwbdgkx07dk10kuzxj7uuutstock-5m028260:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgkt07dj10ku6ihh03zu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:55:00raw367,000원368,500원365,000원368,000원4,947
cmtwb70v907c810kuwllpzw7fstock-5m028260:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70v607c710kup7fmndoy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:50:00raw367,500원368,000원366,000원367,000원2,761
cmtwb0kye07b210kui1suw3xhstock-5m028260:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kya07b110ku3ykfpisu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:45:00raw366,500원367,500원365,500원367,000원3,381
cmtwau69x079q10kuw1w40dgpstock-5m028260:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau69t079p10kuy7amow2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:40:00raw365,500원367,500원365,500원366,000원3,183
cmtwanpke078g10kumqclf54qstock-5m028260:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpkb078f10kuql49n2ay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:35:00raw365,000원366,500원364,500원366,000원3,724
cmtwahadi077210kud1bhth35stock-5m028260:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahade077110kuk576ol3f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:30:00raw365,500원366,000원364,500원364,500원3,792
cmtwaauye075w10kuefysmi6mstock-5m028260:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauyb075v10kuxy5oa9351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:25:00raw365,500원366,000원364,500원365,000원5,310
cmtwa4f2i074o10kut1axis2wstock-5m028260:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f2d074n10kuwtt2we6t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:20:00raw366,000원366,500원364,500원365,500원3,243
cmtw9xzd8073c10kuqc4nwmnnstock-5m028260:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzd4073b10ku6vuqmwaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:15:00raw366,500원367,000원365,500원365,500원3,577
cmtw9rljz072410kuhdv6u7h5stock-5m028260:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rljv072310kuo0qtv0io1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:10:00raw367,500원368,000원366,500원366,500원2,870
cmtw9l6ze070u10ku05lb4mxystock-5m028260:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6za070t10kunwz28amk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:05:00raw367,500원368,000원366,000원367,000원4,378
cmtw9eq3906zg10ku7jtp04wxstock-5m028260:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:192026-09-11 10:10:19cmtw9eq3506zf10kuk6tf9bva1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 10:00:00raw368,500원369,000원365,000원367,000원6,845
cmtw98a2k06y810kua9vb1bsystock-5m028260:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a2g06y710kuj3c9f3cn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:55:00raw369,000원369,000원367,000원368,500원2,499
cmtw91vg606x010kuuezkbiyostock-5m028260:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vg206wz10kuhpjpwgnv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:50:00raw367,500원370,000원367,000원368,500원5,280
cmtw8veof06vo10kuvg0vvvx1stock-5m028260:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veo506vn10kuw3wha16j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:45:00raw365,500원367,500원364,500원367,500원3,609
cmtw8ozlm06uc10kuvf6tmlb4stock-5m028260:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozli06ub10kuj9khabea1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:40:00raw369,000원369,500원364,500원365,000원4,577
cmtw8ijvj06t410ku90xbq6smstock-5m028260:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijvf06t310kup9xe5vcu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:35:00raw365,000원370,000원364,000원368,500원11,874
cmtw8c6h206rw10kuhewafk17stock-5m028260:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6gy06rv10kut4hj3og41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:30:00raw364,500원366,500원363,500원365,000원7,464
cmtw85pm806qk10kulwnl6efestock-5m028260:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pm406qj10kucuyupps81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:25:00raw364,500원364,500원362,500원364,500원7,024
cmtw7z9hl06pc10kursfqelq3stock-5m028260:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:182026-09-11 09:30:18cmtw7z9hh06pb10ku5zwuitib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:20:00raw362,000원364,500원362,000원364,500원5,086
cmtw7strj06nw10kujsjylte6stock-5m028260:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7strf06nv10kuzge3eba11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:15:00raw362,000원364,500원361,500원362,000원8,246
cmtw7mevj06mk10kut9b6echestock-5m028260:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7mevf06mj10kufp6rkbgx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:10:00raw365,000원365,000원362,000원362,000원8,899
cmtw7fz3r06lc10kuzn4jkdlrstock-5m028260:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz3n06lb10kuavcn3gvq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:05:00raw365,500원366,500원363,000원364,000원9,791
cmtw79jho06k610kua7bxr2zmstock-5m028260:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jhk06k510kup8qrba9m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-11 09:00:00raw363,500원366,000원360,500원365,500원19,840
cmtwq6t6e000x11h014766znmstock028260:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t69000w11h0ggi67fjx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-11 09:00:00raw363,500원374,000원360,500원367,000원518,056
cmtv5r85v06hh10ku9k3e1magstock-5m028260:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r85r06hg10kungnsh2lv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:30:00raw380,000원380,000원380,000원380,000원0
2,402건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬