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
cmt2b4jp205j90zcgcuzfmh7zstock-5m028260:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jor05j80zcgs6cc3gfk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:55:00raw380,000원381,000원378,500원381,000원6,300
cmt2ay63w05hz0zcgnatf0p55stock-5m028260:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay63r05hy0zcgthuzgp9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:50:00raw382,500원383,000원379,000원380,000원7,302
cmt2aroux05gn0zcg9nlaniiwstock-5m028260:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arout05gm0zcgg149rqwn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:45:00raw383,000원383,000원380,500원382,000원8,795
cmt2al94l05f90zcg500b6fi5stock-5m028260:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al94h05f80zcgx4ob5lya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:40:00raw378,000원383,500원377,500원383,500원6,740
cmt2aeteh05dz0zcgkyq6uj7zstock-5m028260:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aeted05dy0zcgzc4shdd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:35:00raw377,500원378,500원375,500원378,000원5,038
cmt2aete805dx0zcg5aamjtntstock-5m028260:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aete505dw0zcgcjdwrq1y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:30:00raw379,000원379,500원376,500원378,000원3,854
cmt2a1ypt05bj0zcgia9tcpnzstock-5m028260:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1ypp05bi0zcgv9ce1vqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:25:00raw379,000원381,000원378,000원378,750원4,051
cmt29vjz305a90zcg57sl35b6stock-5m028260:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjyz05a80zcgik21ogbg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:20:00raw380,000원381,500원377,000원379,000원5,465
cmt29p42f058z0zcgst0u7ckqstock-5m028260:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42b058y0zcggh54d3i11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:15:00raw377,500원381,000원377,000원380,500원8,303
cmt29ipad057p0zcgpmlat6tgstock-5m028260:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipa9057o0zcgsnw3zubq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:10:00raw375,500원377,500원375,000원377,500원5,033
cmt29c8lg056f0zcgkzwomcttstock-5m028260:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lc056e0zcgi49h3z131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:05:00raw376,500원377,500원373,000원375,500원8,705
cmt295svc05550zcgomdc6y0wstock-5m028260:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sv805540zcg4fq0eios1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:00:00raw378,000원379,000원376,000원376,500원7,235
cmt28ze09053v0zcgvoaimmtxstock-5m028260:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze05053u0zcg0knbz7su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:55:00raw382,000원382,250원377,500원377,500원12,001
cmt28sy7i052j0zcgrnnp6w7vstock-5m028260:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy7e052i0zcg06ilar8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:50:00raw384,750원386,500원381,000원381,500원16,114
cmt28mim7051d0zcgemlvldj1stock-5m028260:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mim3051c0zcgybipeksv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:45:00raw380,500원386,000원380,000원384,750원17,323
cmt28g3jk05030zcgp2ehrewestock-5m028260:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3jg05020zcgg1rlep8m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:40:00raw377,000원381,000원376,000원381,000원9,882
cmt289o4904yp0zcgsvqhkg2kstock-5m028260:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4504yo0zcgifg10qrs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:35:00raw375,000원377,000원373,000원377,000원4,966
cmt283a2f04xj0zcgx0jtrwfystock-5m028260:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2b04xi0zcgosz8gw9x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:30:00raw371,500원375,500원370,000원375,000원7,990
cmt27wt4x04w90zcgy1izp5smstock-5m028260:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt4u04w80zcgcmd5syyf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:25:00raw371,000원372,000원370,500원371,500원3,741
cmt27qdeb04ux0zcg8xbv81snstock-5m028260:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qde404uw0zcgw0ztgjc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:20:00raw372,500원374,000원371,000원371,000원6,217
cmt27jxqx04tp0zcgu6nj2qsmstock-5m028260:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxqt04to0zcgth9v2v2j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:15:00raw378,000원378,000원371,500원372,000원8,722
cmt27diq404sb0zcgj25eps6fstock-5m028260:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diq104sa0zcg9j78j6ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:10:00raw371,000원378,000원371,000원377,500원6,557
cmt27730j04r10zcgf7cixj82stock-5m028260:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730f04r00zcg1n3ew44m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:05:00raw373,000원375,000원370,500원371,500원5,954
cmt2pxxat07ir0zcgunjdj8onstock028260:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxao07iq0zcghin8cnml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-21 09:00:00raw370,000원400,000원368,000원395,500원584,692
cmt270nem04pr0zcgwgr7cm0ystock-5m028260:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nei04pq0zcgog9akzw91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:00:00raw370,000원374,500원368,000원373,000원14,109
cmt15icqe04n40zcghm3azrlxstock-5m028260:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icq904n30zcgtxliw3p71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:30:00raw374,500원374,500원374,500원374,500원0
cmt15bx0904lu0zcg5pw4vguhstock-5m028260:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bx0604lt0zcgqyhykfo71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:25:00raw374,500원374,500원374,500원374,500원0
cmt155hap04kk0zcgy4zj68msstock-5m028260:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hak04kj0zcgorixydn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:20:00raw374,500원374,500원374,500원374,500원0
cmt14z1ob04j80zcg5vnbmuvtstock-5m028260:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1o804j70zcgqg46deh41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:15:00raw374,000원375,500원373,000원375,000원6,041
cmt14smss04hw0zcgdwrlv4ltstock-5m028260:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smso04hv0zcgs6ektnis1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:10:00raw375,500원376,500원374,000원374,000원4,581
cmt14m6xr04gq0zcgb2j6qgk5stock-5m028260:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xm04gp0zcgqjoiwjlz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:05:00raw373,500원376,000원372,000원375,000원4,207
cmt14m6xg04go0zcgayfmtiiqstock-5m028260:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xc04gn0zcgbi2bidn51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:00:00raw373,000원374,000원371,000원373,500원8,586
cmt149cb704e00zcgemr9huwxstock-5m028260:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cb304dz0zcgyggz67cw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:55:00raw375,000원375,000원372,000원373,500원7,367
cmt142wla04cu0zcg14awg9brstock-5m028260:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wl404ct0zcgb6hp65bo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:50:00raw376,500원376,500원374,000원374,500원3,911
cmt13wguz04bk0zcgpukhrf96stock-5m028260:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgus04bj0zcgtle5h4uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:45:00raw377,000원377,000원375,000원376,000원5,527
cmt13q1x404ac0zcgd9w4kuejstock-5m028260:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1x004ab0zcgcr6n3v911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:40:00raw376,000원377,500원375,500원377,000원5,657
cmt13jmeg04900zcgkxop27mpstock-5m028260:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmec048z0zcgp5lbq1ql1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:35:00raw376,000원376,500원375,000원376,000원4,749
cmt13d6ih047q0zcg2n38q2g5stock-5m028260:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6id047p0zcg06grn14c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:30:00raw375,500원376,000원374,250원376,000원4,712
cmt136qx2046g0zcg9ypmyz6ystock-5m028260:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qwy046f0zcgm73o59mi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:25:00raw376,500원376,500원375,000원375,500원5,799
cmt130bua04560zcgfeoavjkastock-5m028260:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bu604550zcgsgycdrgd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:20:00raw376,500원376,500원375,000원376,000원4,126
cmt12tw9n043w0zcgfrw8uqzxstock-5m028260:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw9k043v0zcgz6ubwhzr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:15:00raw374,500원376,500원374,000원376,500원4,754
cmt12ngeo042m0zcgb7avte6wstock-5m028260:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngeh042l0zcgx777unc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:10:00raw374,500원375,000원372,500원374,500원3,855
cmt12h1j2041c0zcgyzf9997hstock-5m028260:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1iw041b0zcg9xojng8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:05:00raw374,500원375,000원373,000원374,000원4,859
cmt12alsf04020zcg1pqipxa7stock-5m028260:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alsb04010zcg0gu0kx0v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:00:00raw376,500원377,000원373,500원374,500원9,259
cmt12462q03ys0zcgcmeowgwastock-5m028260:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12462k03yr0zcgl3wjmfb61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:55:00raw375,000원376,500원374,000원376,000원12,693
cmt11xtao03xk0zcgi1w87h9bstock-5m028260:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtak03xj0zcgvexc3mq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:50:00raw374,000원376,000원373,500원374,500원11,790
cmt11rbel03w80zcgousdh8qvstock-5m028260:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbeh03w70zcg4qpp7r5f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:45:00raw374,000원375,000원373,000원374,000원8,973
cmt11kvnx03uw0zcgsk95pkjjstock-5m028260:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvnt03uv0zcgsvd13aa11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:40:00raw373,500원374,500원373,000원374,000원9,191
cmt11efzy03to0zcgr2rfgqvlstock-5m028260:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efzt03tn0zcgihsjdg0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:35:00raw374,000원375,500원373,500원373,500원9,232
cmt11811j03se0zcgw9khilmzstock-5m028260:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11811f03sd0zcgwo4xfgnz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:30:00raw374,500원375,000원373,500원374,000원8,496
4,980건 중 4,051–4,100← 이전82 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬