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
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
cmszf6ax203gx0zg8ejam96tlstock-5m028260:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:202026-08-19 10:35:20cmszf6awy03gw0zg8wnjh3rq51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:25:00raw347,000원350,500원346,500원349,500원4,436
cmszeztod03fn0zg8dcd25k2ystock-5m028260:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszezto903fm0zg8kwahhyf61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:20:00raw347,500원349,500원347,000원347,000원5,776
cmszezto403fl0zg815pnl9nzstock-5m028260:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszezto003fk0zg8aq3lhrtn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:15:00raw345,500원348,000원345,000원347,500원6,648
cmszemz0503d50zg8m7vkie3dstock-5m028260:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0103d40zg8x28ygzvu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:10:00raw347,500원347,500원345,500원346,500원3,729
cmszegj9u03bt0zg8g5wx5gtkstock-5m028260:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj9q03bs0zg8x9k8s6it1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:05:00raw344,500원347,000원343,000원347,000원7,019
cmszea3mx03ah0zg893k51i1qstock-5m028260:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3mt03ag0zg8wzea9wk81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:00:00raw341,000원344,000원339,000원344,000원4,547
cmsze3ol603990zg802e2e1j4stock-5m028260:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ol203980zg8q7ydfawl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:55:00raw342,000원343,000원339,500원341,000원4,588
cmszdxbil03810zg8zmiy0h1astock-5m028260:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbih03800zg8fbxnwigv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:50:00raw340,500원342,500원339,500원342,000원5,365
cmszdxbid037z0zg8v7oyaka5stock-5m028260:20260819:09452026-08-19 09:45:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbi9037y0zg8g6o2s4ir1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:45:00raw341,500원342,500원340,000원340,500원3,808
cmszdke7q035h0zg8rx1xt4m7stock-5m028260:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke7m035g0zg8fu7oeoko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:40:00raw341,000원342,500원340,500원341,500원3,801
cmszddygw03450zg817e9anabstock-5m028260:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddygs03440zg8eg2gn1tx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:35:00raw341,500원342,250원339,500원341,000원5,150
cmszd7itc032t0zg8qhf17e4gstock-5m028260:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7it8032s0zg8n28ziyyw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:30:00raw336,000원342,000원336,000원341,500원5,662
cmszd13sh031j0zg8r1aksgjcstock-5m028260:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sd031i0zg8j1xihs9k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:25:00raw337,500원338,000원335,500원336,000원8,381
cmszcuo3f030d0zg8pbpffclkstock-5m028260:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3b030c0zg8mpzdalhs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:20:00raw337,000원340,000원337,000원337,500원3,657
cmszco8dx02z30zg8r16haqw5stock-5m028260:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8dt02z20zg860i90zm81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:15:00raw339,500원339,500원337,000원337,000원3,575
cmszchth202xn0zg8gmp0af1estock-5m028260:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtgy02xm0zg8acx2v90a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:10:00raw341,000원343,000원338,000원339,500원6,665
cmszcbdp102wj0zg84y8t9y75stock-5m028260:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:182026-08-19 09:15:18cmszcbdoy02wi0zg8j0gwt26v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:05:00raw338,500원343,000원338,000원341,500원7,623
cmszc4y2j02v70zg8tdw8l8jzstock-5m028260:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y2f02v60zg8x1hwg7y41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:00:00raw343,500원346,500원338,000원339,000원19,578
cmszv27uh01u30zcgffh3fl9qstock028260:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27ud01u20zcg3gxj6p1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-19 09:00:00raw343,500원350,500원335,500원347,000원275,062
cmsyamn8r02so0zg8kes552k9stock-5m028260:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn8o02sn0zg8gasdvitx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:30:00raw368,000원368,000원368,000원368,000원0
cmsyag7l302ri0zg8sg1z5dq7stock-5m028260:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7kz02rh0zg8qag16sy51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:25:00raw368,000원368,000원368,000원368,000원0
cmsyag7ku02rg0zg87y4xwr3nstock-5m028260:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7kq02rf0zg8394uyq5b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:20:00raw368,000원368,000원368,000원368,000원0
cmsya3cvc02oy0zg8hbhi4hq1stock-5m028260:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cv802ox0zg84ovic70v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:15:00raw368,000원370,000원367,500원368,500원5,098
cmsy9wx6c02no0zg8f6jop6vkstock-5m028260:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:182026-08-18 15:20:18cmsy9wx6802nn0zg8q02ga9sq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:10:00raw365,500원368,500원365,500원368,000원6,255
cmsy9qher02m80zg88z0mvco1stock-5m028260:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhen02m70zg87de1lp3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:05:00raw365,000원366,000원363,000원365,500원8,384
cmsy9k2hy02l40zg8gsi8rhz1stock-5m028260:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2hs02l30zg8mierfufq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 15:00:00raw366,000원366,500원364,500원365,000원3,949
cmsy9dmtn02js0zg8v5u9nbh4stock-5m028260:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmtj02jr0zg8ol2xunra1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:55:00raw368,500원370,000원366,000원366,000원6,918
cmsy977gl02ik0zg88i6xltrastock-5m028260:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977gc02ij0zg8hdmgaufu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:50:00raw368,000원369,000원366,500원368,000원4,834
cmsy90rcd02h40zg8xjcniil3stock-5m028260:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90rca02h30zg86g0qtq7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:45:00raw367,500원369,000원367,000원367,500원3,200
cmsy8ucei02fy0zg8tkapfsdcstock-5m028260:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucee02fx0zg85e6j8qwd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:40:00raw366,500원368,000원365,000원367,000원7,393
cmsy8nwoj02eq0zg8iafu2jf3stock-5m028260:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwof02ep0zg8usul0dgs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:35:00raw367,500원367,500원366,000원366,500원5,812
cmsy8hgy502dg0zg8zum2akvwstock-5m028260:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgy202df0zg89niehe4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:30:00raw369,500원369,500원367,000원367,000원4,658
cmsy8b23i02c40zg8sfr2m291stock-5m028260:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b23e02c30zg8lhzwyhs61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:25:00raw369,000원370,500원368,500원369,000원3,625
cmsy84mc602au0zg8dcn3gne2stock-5m028260:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:182026-08-18 14:30:18cmsy84mc202at0zg8oufe2fzi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:20:00raw369,000원370,500원369,000원369,000원4,007
cmsy7y6ja029g0zg8t8zihkq4stock-5m028260:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6j6029f0zg8srk67xww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:15:00raw370,500원371,000원368,500원369,000원4,355
cmsy7rrm502880zg89wnyf6hkstock-5m028260:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrm102870zg85op831511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:10:00raw372,000원372,000원370,500원370,500원3,561
cmsy7lbvp02700zg8gaq4t8m0stock-5m028260:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbvl026z0zg8tiaz1ls41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:05:00raw371,000원372,500원371,000원371,500원3,788
cmsy7ew67025m0zg844zccfegstock-5m028260:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew63025l0zg8viwajgnr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 14:00:00raw374,000원374,000원370,500원371,000원4,690
cmsy78hbw024g0zg8m4b9wet3stock-5m028260:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78hbs024f0zg8ttc9qjq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:55:00raw374,000원374,500원373,000원374,000원3,436
cmsy721hm02360zg8y1q84o1vstock-5m028260:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:182026-08-18 14:00:18cmsy721hd02350zg8c2nk0yjr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:50:00raw373,000원374,000원372,000원374,000원3,718
cmsy6vlqk021w0zg829mfqe6kstock-5m028260:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlqg021v0zg89pc82x5c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:45:00raw371,500원373,000원371,000원373,000원3,547
cmsy6p6sw020k0zg89momtf5ystock-5m028260:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6st020j0zg815gvp60y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:40:00raw370,500원372,500원370,000원371,000원3,460
2,475건 중 1,801–1,850← 이전37 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬