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
cmt111lcz03r60zcg40665gpystock-5m028260:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lcv03r50zcg7k8ft92t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:25:00raw372,500원374,500원372,000원374,500원8,447
cmt10v60t03pu0zcglh15f4vestock-5m028260:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v60g03pt0zcgfd0d6i8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:20:00raw375,000원375,000원372,500원373,000원3,888
cmt10oqon03oi0zcgrt0cy0q7stock-5m028260:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqok03oh0zcg1gf7cha01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:15:00raw375,000원375,000원373,500원375,000원5,410
cmt10ib4k03na0zcgc9ibtq3bstock-5m028260:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib4g03n90zcgcvq7opoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:10:00raw374,000원375,000원373,500원375,000원4,676
cmt10bveq03m20zcga7t869q5stock-5m028260:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvem03m10zcgdnvu8gq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:05:00raw373,000원374,000원372,500원373,500원3,356
cmt105gb203km0zcg5t7l6apxstock-5m028260:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gav03kl0zcglzbylevn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:00:00raw371,500원373,000원370,500원373,000원3,175
cmt0zz0l203je0zcg83mpl47lstock-5m028260:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0kz03jd0zcgkvom4dd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:55:00raw371,000원371,500원371,000원371,500원1,234
cmt0zslen03i60zcgm1poas9astock-5m028260:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslek03i50zcgdngjdaz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:50:00raw369,000원371,500원369,000원371,000원1,918
cmt0zm56403gu0zcg1rvloymbstock-5m028260:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55z03gt0zcg9cqr1l361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:45:00raw369,000원370,000원368,500원369,000원1,210
cmt0zfqcf03fo0zcgyq51fyyfstock-5m028260:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqc803fn0zcgsu41knzm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:40:00raw368,500원369,000원368,000원369,000원1,166
cmt0z9aj703ec0zcgaq2km8d0stock-5m028260:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aj303eb0zcgowlypnzd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:35:00raw369,000원369,500원367,500원368,500원1,496
cmt0z2uth03d20zcg5lssgl7ustock-5m028260:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2utd03d10zcg9pswb9qp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:30:00raw369,500원370,000원368,500원369,000원1,091
cmt0z2ut803d00zcghhkp5cy2stock-5m028260:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2ut403cz0zcgw1d0nhuy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:25:00raw370,500원370,500원369,000원369,500원2,998
cmt0yq07203ai0zcgwlvhtmnsstock-5m028260:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq06y03ah0zcgat0hsly21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:20:00raw370,000원370,500원370,000원370,000원791
cmt0yjkft03960zcgzma5i1nhstock-5m028260:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkfj03950zcgth205pak1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:15:00raw370,500원370,500원370,000원370,000원1,281
cmt0yd4q603800zcg650n70hxstock-5m028260:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4q2037z0zcgj52j39n91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:10:00raw371,000원371,000원369,500원370,000원5,289
cmt0y6ptl036o0zcgv5nfighrstock-5m028260:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pth036n0zcgremomrv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:05:00raw371,500원371,500원370,500원370,500원954
cmt0y0a2h035e0zcglqoui7wustock-5m028260:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a2d035d0zcgu0ww08fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:00:00raw371,000원372,000원370,500원371,000원3,530
cmt0xtudf03460zcgjb7os0ngstock-5m028260:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudb03450zcgl81b9ryy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:55:00raw369,500원371,000원369,500원371,000원2,231
cmt0xnfhd032w0zcgwhq43xz8stock-5m028260:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfh7032v0zcggvv3ga5a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:50:00raw369,000원370,000원369,000원369,500원1,527
cmt0xgzpz031k0zcg2y1yyezqstock-5m028260:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzpv031j0zcg0rd9uz0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:45:00raw370,000원370,500원369,000원369,000원1,836
cmt0xak13030c0zcg5l6y3cd4stock-5m028260:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0z030b0zcgz6wkytng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:40:00raw370,500원371,000원370,000원370,500원1,380
cmt0xak0u030a0zcgph11jy59stock-5m028260:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0q03090zcg6y6872dq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:35:00raw370,500원371,000원370,500원370,500원857
cmt0wxpch02xq0zcggq2x74rvstock-5m028260:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpcc02xp0zcg7wd5l09w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:30:00raw369,500원370,500원367,000원370,500원3,453
cmt0wr9z802wi0zcglbbrp5yjstock-5m028260:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9z202wh0zcgf54kjlnv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:25:00raw369,000원369,500원367,500원369,000원3,237
cmt0wku5f02v40zcgf15vfzurstock-5m028260:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5b02v30zcgbu8qcros1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:20:00raw372,000원372,000원367,000원369,000원9,885
cmt0weezf02tw0zcgdarxxlq8stock-5m028260:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weezb02tv0zcgah1zsalk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:15:00raw372,500원373,000원370,500원371,500원3,713
cmt0w7zez02sk0zcghzdit127stock-5m028260:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zes02sj0zcgpq2fun1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:10:00raw373,500원374,000원372,500원372,500원7,004
cmt0w1jjh02ra0zcgssnjjmd5stock-5m028260:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jjd02r90zcgcrvvuym61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:05:00raw372,500원375,000원372,000원374,000원11,658
cmt0vv4op02q40zcg8x7x0j75stock-5m028260:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ol02q30zcgz7h5wdwl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:00:00raw368,000원373,000원368,000원372,000원9,352
cmt0vooxq02ou0zcgjx77turystock-5m028260:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooxm02ot0zcgyj7ct8tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:55:00raw369,000원369,000원367,500원368,500원3,464
cmt0vi98q02nk0zcghcfte25lstock-5m028260:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi98m02nj0zcg1t3m9kvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:50:00raw369,000원371,000원367,500원369,000원20,107
cmt0vbu9k02ma0zcggqqqj83qstock-5m028260:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu9e02m90zcgghryl9m81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:45:00raw368,500원369,500원368,500원368,500원8,559
cmt0v5ejh02ky0zcgstny5fghstock-5m028260:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ejd02kx0zcg573pdfm11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:40:00raw367,500원369,000원367,500원368,500원4,515
cmt0uyyta02jo0zcgoh3nbvy1stock-5m028260:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyt402jn0zcg0kgs92ro1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:35:00raw367,500원368,500원367,500원367,500원2,716
cmt0usj4w02ia0zcgb49616p9stock-5m028260:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj4t02i90zcgxe680tig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:30:00raw366,500원368,500원366,000원367,500원5,202
cmt0um46a02h40zcgv789tdqdstock-5m028260:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um46602h30zcgs7c2x0mk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:25:00raw367,000원367,000원365,500원366,500원3,806
cmt0ufohf02fw0zcghgzsye8fstock-5m028260:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohb02fv0zcgwzc4sd8y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:20:00raw366,500원367,500원365,000원366,500원10,017
cmt0u98q502ee0zcg1ct1es16stock-5m028260:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98q102ed0zcg5n53555k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:15:00raw364,500원367,000원363,500원367,000원12,598
cmt0u2tty02d80zcgfastw0whstock-5m028260:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2ttr02d70zcgvb9nrnan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:10:00raw365,000원365,000원363,000원364,000원4,567
cmt0twe4902c00zcgt3lwta8astock-5m028260:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4202bz0zcgvti0cj8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:05:00raw363,500원366,000원363,500원364,500원6,087
cmt0tpyfb02as0zcgcz9xu93bstock-5m028260:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyf702ar0zcgbvqwrkd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:00:00raw362,000원364,500원361,500원363,500원8,157
cmt0tpyf202aq0zcgso3wuemgstock-5m028260:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyey02ap0zcgdjfe4b4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:55:00raw363,000원364,500원361,500원362,500원6,634
cmt0td3qi02860zcgz23htciustock-5m028260:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qe02850zcgom0jv3a71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:50:00raw360,000원364,000원360,000원362,500원9,057
cmt0t6o01026u0zcgblrxo31mstock-5m028260:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nzx026t0zcgmvpt03u41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:45:00raw361,000원361,500원359,500원360,000원6,653
cmt0t091f025m0zcg5u6m17ijstock-5m028260:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091b025l0zcgxnvsp4q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:40:00raw360,500원362,500원360,000원361,000원6,693
cmt0sttap024c0zcghuvkxvv6stock-5m028260:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttal024b0zcgte1vvndh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:35:00raw358,000원361,500원357,000원360,500원6,183
cmt0sndlb02340zcgctdcj8ynstock-5m028260:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndl602330zcgvaqmxa2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:30:00raw355,500원358,500원355,000원358,000원3,602
cmt0sgxvi021u0zcgr09xk0t8stock-5m028260:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxve021t0zcgae7rdtsm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:25:00raw355,000원357,500원353,000원356,000원6,291
cmt0sak16020i0zcgnb18lnpestock-5m028260:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak12020h0zcgo06lcvzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:20:00raw357,000원359,000원354,500원355,000원8,086
4,980건 중 4,101–4,150← 이전83 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬