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
cmtv5kt6t06g710kuq08rhliustock-5m028260:20260910:15252026-09-10 15:25:00instantevent2026-09-10 15:35:182026-09-10 15:35:18cmtv5kt6p06g610kupd0swmmv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:25:00raw380,000원380,000원380,000원380,000원0
cmtv5edjk06ex10kuqabfhtpwstock-5m028260:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edjh06ew10ku2ee2g58z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:20:00raw380,000원380,000원380,000원380,000원0
cmtv57xtf06dh10ku4wcm61plstock-5m028260:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xtb06dg10kuetsg8foc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:15:00raw381,000원382,000원379,000원380,000원7,939
cmtv51itc06cb10kul4t48ed9stock-5m028260:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51it806ca10kumuusg5la1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:10:00raw382,000원382,500원380,500원381,000원9,123
cmtv4v32r06b510kus7a6znz1stock-5m028260:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v32n06b410kubv9kza1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:05:00raw382,500원383,000원381,000원382,000원8,291
cmtv4onci069t10kulwo3yhfpstock-5m028260:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4oncf069s10kuu92ey29s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 15:00:00raw380,500원382,500원379,500원382,000원8,856
cmtv4i7ox068l10ku7pk47bt2stock-5m028260:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7ou068k10ku2t38gy7q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:55:00raw376,000원381,000원374,500원380,500원14,608
cmtv4bspc067910ku40gczd8gstock-5m028260:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsp8067810kuc0ty28ex1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:50:00raw374,750원376,000원373,000원375,500원8,052
cmtv45d0e066110kujigprcyastock-5m028260:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45d09066010ku1neoyqnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:45:00raw375,000원376,000원374,000원374,750원6,112
cmtv3yy9h064p10ku9pv8uyrqstock-5m028260:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy9d064o10kuu1634qhc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:40:00raw374,500원376,000원374,500원375,500원8,611
cmtv3sice063f10kuu87gpjkjstock-5m028260:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3sica063e10kuwz7rpa251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:35:00raw375,500원376,000원374,000원375,000원4,260
cmtv3m2ks062710kujyw3d7yrstock-5m028260:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2ko062610ku3dssgays1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:30:00raw375,000원376,500원375,000원376,000원4,733
cmtv3fmxf060v10kujk48hxukstock-5m028260:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmxa060u10ku2trrrq511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:25:00raw374,000원375,000원373,500원375,000원4,078
cmtv397xl05zl10kusn7l9yzzstock-5m028260:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397xh05zk10kuv66k6kz91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:20:00raw375,500원375,500원373,500원374,000원5,295
cmtv32s5x05y910kunvsrpww1stock-5m028260:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s5t05y810kux7zvxsbm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:15:00raw374,000원375,500원373,500원375,500원4,796
cmtv2wci305wz10kukar8vtvustock-5m028260:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wchz05wy10ku78ymah9m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:10:00raw372,500원374,000원372,000원373,500원4,581
cmtv2pxie05vr10kuov59hpp8stock-5m028260:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxia05vq10ku78iriimv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:05:00raw373,000원373,500원371,500원372,500원4,859
cmtv2jhtf05uj10kugblzceaxstock-5m028260:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhtb05ui10kudywlyvu11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 14:00:00raw370,500원374,000원370,500원373,000원8,055
cmtv2d24505t510kubh9kpk3hstock-5m028260:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d24205t410kuxubqmq201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:55:00raw369,500원370,500원369,500원370,000원3,484
cmtv26n1405rx10kuphj180vmstock-5m028260:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26n1005rw10ku2c4tix531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:50:00raw369,000원370,500원369,000원370,000원2,420
cmtv207j205ql10ku3wn2d6iustock-5m028260:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207iy05qk10kua0huy2e51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:45:00raw368,500원369,500원368,500원369,500원1,215
cmtv1trwt05pb10kuzr8bc4d1stock-5m028260:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trwg05pa10kujwv00die1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:40:00raw369,500원370,000원368,500원368,500원1,877
cmtv1trwb05p910kukd159jjastock-5m028260:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1trw705p810kuip83cutr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:35:00raw370,000원370,000원369,500원370,000원1,787
cmtv1gx1y05mt10ku5nge19k8stock-5m028260:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx1u05ms10kuao8zzlnx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:30:00raw369,500원370,000원369,500원370,000원789
cmtv1ah9r05ll10ku56lupsecstock-5m028260:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah9n05lk10kucezom6w41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:25:00raw369,000원370,000원368,500원369,500원1,339
cmtv142t105kb10kubrslct25stock-5m028260:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142sx05ka10ku50pbezwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:20:00raw368,000원369,000원367,500원368,500원2,318
cmtv0xmlb05ix10kurtccpvfystock-5m028260:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xml705iw10kui9x5rsjn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:15:00raw368,500원368,500원368,000원368,500원646
cmtv0r6vt05hr10kuh2mvcmhcstock-5m028260:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6vp05hq10ku0p7tkzlj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:10:00raw368,500원368,500원368,000원368,500원1,524
cmtv0r6vk05hp10kuqdw6vg78stock-5m028260:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6vg05ho10kuhv3w4m731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:05:00raw368,500원369,500원368,000원368,000원1,320
cmtv0ec7805f310kuax0xzsy7stock-5m028260:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec7405f210kuxcsya7zo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 13:00:00raw368,500원369,000원368,500원368,500원1,386
cmtv07whh05dx10ku8pb5r55istock-5m028260:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:182026-09-10 13:05:18cmtv07whd05dw10kutcvpfa3t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:55:00raw368,500원369,000원368,000원368,500원1,704
cmtv01gue05cn10kuk3eoiizjstock-5m028260:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gua05cm10kuorvd3pz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:50:00raw368,500원370,000원367,500원368,500원3,102
cmtv01gu505cl10ku27ysltl9stock-5m028260:20260910:12452026-09-10 12:45:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gu105ck10kusg9slj5d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:45:00raw367,500원368,500원367,500원368,000원1,017
cmtuzom23059x10kuzzwgzd16stock-5m028260:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:50:182026-09-10 12:50:18cmtuzom1z059w10ku22h0lt0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:40:00raw367,500원368,000원367,000원368,000원1,058
cmtuzi6d9058r10kufmzdr8qnstock-5m028260:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6d5058q10kusudotapm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:35:00raw367,500원367,500원366,500원367,500원840
cmtuzbr7z057h10ku36zi49vvstock-5m028260:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr7v057g10kusj4qizzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:30:00raw367,000원368,000원367,000원367,000원955
cmtuz5bs2056910kuyfh9ga9istock-5m028260:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bry056810kutn3emehs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:25:00raw367,000원367,500원366,500원367,000원2,733
cmtuyyxhh054x10kut7rbqb8istock-5m028260:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxhd054w10kued9k9e2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:20:00raw367,500원367,500원366,000원366,500원1,666
cmtuysg8p053n10kuvtmggbxastock-5m028260:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg8l053m10kue1dl93lx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:15:00raw368,500원368,500원367,000원367,500원984
cmtuym1ae052d10ku6nnzsbazstock-5m028260:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym1aa052c10kupqqpd8co1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:10:00raw369,500원370,000원368,000원368,500원2,352
cmtuyfll0051310ku9u3nq3bsstock-5m028260:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflkw051210kuj878i55u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:05:00raw367,500원370,500원367,000원369,500원4,647
cmtuy960h04zv10kub29pvi8mstock-5m028260:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy960d04zu10kue41mkujd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 12:00:00raw366,500원367,500원366,000원367,000원2,522
cmtuy2qxo04yl10kuezyrw585stock-5m028260:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qxk04yk10ku957kmrdh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:55:00raw367,000원367,500원365,500원367,000원1,573
cmtuxwb6s04xb10kutaciyxg7stock-5m028260:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb6o04xa10kuam66qk6x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:50:00raw366,000원367,500원365,500원367,000원2,718
cmtuxpvie04vz10kuih2xk9xpstock-5m028260:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvi604vy10kupobsifvh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:45:00raw366,000원366,500원365,500원365,500원1,124
cmtuxjghj04un10kumqh3xtw0stock-5m028260:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjghf04um10kub4p0khit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:40:00raw365,500원367,000원365,500원366,000원1,403
cmtuxd0sg04td10ku5ua6c034stock-5m028260:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:182026-09-10 11:45:18cmtuxd0sc04tc10kul47fi5j81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:35:00raw365,500원366,500원365,000원365,500원1,397
cmtux6l2404s310kua5ztyck4stock-5m028260:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l2004s210kuvdh5zku21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:30:00raw364,000원365,500원363,500원365,500원1,718
cmtux063f04qv10kuc4bh3z6rstock-5m028260:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux063a04qu10kutlgo0mff1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:25:00raw364,000원365,000원363,500원364,000원1,619
cmtuwtqdb04pl10kusb6avfprstock-5m028260:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:182026-09-10 11:30:18cmtuwtqd704pk10kurk6b1dcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-10 11:20:00raw365,000원365,500원363,500원364,500원2,712
2,402건 중 401–450← 이전9 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬