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
cmszo3ref01ex0zcg24dnm6ltstock-5m028260:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rec01ew0zcg8nzspkxo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:35:00raw348,500원349,000원346,500원348,500원2,485
cmsznxbp301dj0zcgvgrkzp3istock-5m028260:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxboz01di0zcgcixofaat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:30:00raw349,000원349,000원348,000원348,500원2,566
cmsznqwrx01cd0zcgn69oj630stock-5m028260:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwrt01cc0zcg4a5690dg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:25:00raw348,000원349,500원347,000원349,000원2,575
cmsznkh0r01b10zcgctkfk004stock-5m028260:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh0n01b00zcgr8zz5lru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:20:00raw346,500원348,500원346,000원347,000원2,081
cmszne1ij019t0zcga3py7m5sstock-5m028260:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1ia019s0zcgqyrf3b151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:15:00raw347,500원348,000원346,000원346,000원2,774
cmszn7llp018j0zcg7a9tf29zstock-5m028260:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lll018i0zcgt298c9dz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:10:00raw348,500원349,500원346,500원348,000원4,759
cmszn16ns01750zcg6wweg5kistock-5m028260:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16np01740zcghibtihvf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:05:00raw348,500원349,500원348,000원348,500원2,650
cmszmuqy8015x0zcg7qkwenh2stock-5m028260:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqy4015w0zcgtbqmupg11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:00:00raw347,000원349,000원346,000원349,000원2,939
cmszmob71014p0zcgbmej02pgstock-5m028260:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob6x014o0zcg2zj6obxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:55:00raw345,500원347,500원345,500원347,500원3,244
cmszmhxcm013d0zcgam42h45dstock-5m028260:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxci013c0zcgapjeg7991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:50:00raw346,000원346,000원345,000원345,500원2,686
cmszmbgjk01230zcgm58zic3nstock-5m028260:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgjg01220zcghqyxl8k91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:45:00raw345,500원346,500원344,500원346,000원2,963
cmszm50tk010t0zcgo9knd2pxstock-5m028260:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50tg010s0zcgx37xwf7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:40:00raw345,500원347,000원344,500원346,000원2,656
cmszlylud00zj0zcgoodxtn30stock-5m028260:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylu800zi0zcg76g7covt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:35:00raw344,500원347,500원344,000원345,000원3,632
cmszls64s00y90zcgyvpdipv1stock-5m028260:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls64p00y80zcgpkmd7rxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:30:00raw346,000원346,000원343,500원344,000원3,199
cmszllqeg00x10zcg7bsdnzsvstock-5m028260:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqec00x00zcgiiuhw1ye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:25:00raw345,000원346,500원345,000원346,000원2,751
cmszlfc8600vn0zcg1p9ta4zlstock-5m028260:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8100vm0zcgoar7lq081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:20:00raw344,000원346,500원343,500원345,000원2,783
cmszl8vq800uf0zcgzida4dq8stock-5m028260:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vq500ue0zcgrvmebnq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:15:00raw344,000원344,500원343,500원344,000원1,739
cmszl2g0d00t30zcgvni506q1stock-5m028260:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g0800t20zcgxfj740v61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:10:00raw345,500원345,500원343,000원343,500원3,503
cmszl2g0300t10zcgzl5g91qdstock-5m028260:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fzz00t00zcgechi51ky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:05:00raw345,000원345,500원345,000원345,500원971
cmszkpld200qn0zcgj750vej5stock-5m028260:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplcy00qm0zcgu9wq918n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:00:00raw345,500원346,000원345,000원345,500원1,140
cmszkj5os00p90zcgz8n8ylo5stock-5m028260:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5oa00p80zcg82yyx4721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:55:00raw345,500원346,000원345,000원345,500원1,094
cmszkcqog00nz0zcgwlaunysgstock-5m028260:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqod00ny0zcgyh3ret1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:50:00raw345,500원346,000원345,000원345,500원1,289
cmszk6axu00mn0zcges7d7lc4stock-5m028260:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6axq00mm0zcgt6n0434p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:45:00raw346,000원346,000원344,500원345,500원1,019
cmszjzv9p00lh0zcgpn9ti2x0stock-5m028260:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv9l00lg0zcgae907z521
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:40:00raw346,000원346,500원345,500원346,500원802
cmszjtfj400k50zcgcqjxuyi8stock-5m028260:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfj000k40zcg1i8umzbk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:35:00raw345,500원347,000원345,000원346,000원1,617
cmszjn22r00iz0zcggs8u6ozbstock-5m028260:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn22n00iy0zcg3zntfhgb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:30:00raw346,000원346,500원344,500원345,500원2,050
cmszjgktc00hp0zcg7bjshlxsstock-5m028260:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkt800ho0zcgam0yfsqg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:25:00raw345,500원346,000원345,000원345,500원1,094
cmszja55800gd0zcg5hpg5wkpstock-5m028260:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja55400gc0zcgtmi1ose51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:20:00raw345,500원346,000원343,500원346,000원2,854
cmszj3q6e00f10zcg44phn8lzstock-5m028260:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q6b00f00zcgkw4k9ut21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:15:00raw344,750원346,500원344,750원345,000원1,495
cmszixagj00dt0zcgs24t17systock-5m028260:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixagf00ds0zcgs3xb2f6w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:10:00raw344,500원345,000원343,500원344,500원1,435
cmsziqus600cl0zcg8i74o9vhstock-5m028260:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqus100ck0zcgaz3l403n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:05:00raw345,500원346,000원344,000원344,000원1,952
cmszikfri00b90zcg9f1yxomestock-5m028260:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfre00b80zcgb2m8ntvg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:00:00raw344,500원346,000원344,000원345,500원1,452
cmszie01b009z0zcgxwuhg2gistock-5m028260:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie017009y0zcgc3a313si1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:55:00raw344,000원345,000원343,500원344,500원1,693
cmszi7kbs008r0zcgufoywszestock-5m028260:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbo008q0zcgztkikd091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:50:00raw345,000원346,000원343,500원344,000원2,523
cmszi15d2007h0zcgzm0uaeurstock-5m028260:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15cy007g0zcgt4vypb991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:45:00raw344,500원346,000원344,000원345,000원2,440
cmszhupnx00650zcgfhafhda9stock-5m028260:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupns00640zcglpx97cwz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:40:00raw345,000원345,500원343,500원345,000원1,759
cmszho9x5004t0zcgjc9yfopystock-5m028260:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9x0004s0zcgtylmknk81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:35:00raw344,500원345,500원344,000원345,000원2,027
cmszho9ww004r0zcgmblbk1bwstock-5m028260:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9wr004q0zcgqpafg6731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:30:00raw343,500원345,000원343,000원344,500원1,736
cmszhbf9w002b0zcgv6x9paaistock-5m028260:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf9r002a0zcg27cdikjv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:25:00raw344,000원344,500원342,500원343,000원1,752
cmszh4zoo000z0zcghvdht2vcstock-5m028260:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zoj000y0zcgy0tiojym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:20:00raw342,500원346,000원342,500원344,500원2,717
cmszgykcw03tp0zg8kkocuchlstock-5m028260:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykcs03to0zg81d7tp5dc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:15:00raw343,500원344,500원342,000원342,500원2,801
cmszgs4oa03sh0zg8y0vxd98bstock-5m028260:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4o603sg0zg8j9fc4nto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:10:00raw343,500원345,000원342,500원343,000원2,493
cmszglozd03r10zg8j3clc4d4stock-5m028260:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloz903r00zg8dpky952t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:05:00raw345,500원345,500원343,500원343,500원2,137
cmszgf9wu03pv0zg8leztdcsdstock-5m028260:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9wq03pu0zg8bgmzuntu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:00:00raw348,000원348,000원345,000원345,000원2,269
cmszg8u9n03on0zg86n0yjrj6stock-5m028260:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8u9i03om0zg8w2wzpcmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:55:00raw347,500원348,500원346,000원347,500원2,305
cmszg2fpn03n90zg85fyy7avwstock-5m028260:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fpk03n80zg8jbpl3jr01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:50:00raw346,500원347,500원345,500원347,000원2,128
cmszfvziy03m10zg8xg1ry6khstock-5m028260:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvziu03m00zg8vi5m9u951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:45:00raw347,500원348,000원345,500원347,000원2,340
cmszfpjss03kp0zg8a45gccjsstock-5m028260:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjso03ko0zg8f5ufc3lh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:40:00raw347,000원348,500원345,500원347,500원3,365
cmszfj43003jf0zg8atesysnzstock-5m028260:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj42w03je0zg8h9etudqn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:35:00raw346,500원347,500원345,500원347,000원2,619
cmszfcp3w03i50zg85rp6o1amstock-5m028260:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp3s03i40zg83llwzpuu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:30:00raw349,500원350,500원346,500원346,500원3,552
2,467건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬