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
cmspl605k01u20zfsj06gcc7vstock-5m028260:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl605g01u10zfsgpy6rsxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:15:00raw358,500원358,500원357,000원357,500원2,915
cmspkzhnd01ss0zfs9lmzberqstock-5m028260:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhn901sr0zfs3d6xtp0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:10:00raw358,500원359,000원358,000원358,000원2,019
cmspkt5bv01rk0zfseozidlgistock-5m028260:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5br01rj0zfsdx9jbyym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:05:00raw357,000원359,000원356,500원358,500원3,306
cmspkmm8m01qc0zfs5x56ofrgstock-5m028260:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm8i01qb0zfsplimoxbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:00:00raw357,000원357,500원356,000원356,500원2,508
cmspkga4p01oy0zfsp2o3tazvstock-5m028260:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga4l01ox0zfstu1fcy9h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:55:00raw356,500원357,000원356,000원356,750원2,233
cmspk9rim01ns0zfs9hecv9s8stock-5m028260:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rij01nr0zfsv11qeqtp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:50:00raw357,500원358,000원356,500원357,000원1,612
cmspk3fbn01mi0zfshql4eelbstock-5m028260:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fbk01mh0zfsb2jgtkg51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:45:00raw358,000원358,000원357,000원357,500원3,055
cmspjwyz101l40zfsx8wme65ostock-5m028260:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyyy01l30zfsw6ctqkvz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:40:00raw359,000원359,000원357,500원358,000원3,118
cmspjqh6l01jw0zfsi8t3ptzqstock-5m028260:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh6i01jv0zfs4mvh11wg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:35:00raw360,000원360,000원358,500원359,000원2,576
cmspjk1e401ik0zfsm2wzi5vostock-5m028260:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1e001ij0zfsrrlhue481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:30:00raw361,000원361,500원359,000원360,000원3,916
cmspjdocq01hc0zfs9oxvtlmnstock-5m028260:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocm01hb0zfstf8inp681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:25:00raw360,000원361,000원359,000원361,000원2,353
cmspj78qj01g40zfslzu6j630stock-5m028260:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qg01g30zfsmk3z3rcu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:20:00raw361,000원361,500원359,500원360,000원3,959
cmspj0r6d01ei0zfsm8hcormqstock-5m028260:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6801eh0zfshg2fu6yk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:15:00raw360,500원361,000원360,000원361,000원2,321
cmspiuccx01di0zfsbme2ralystock-5m028260:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucct01dh0zfszqydhr0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:10:00raw359,000원360,500원358,500원360,500원2,230
cmspinwc701c60zfsi4631821stock-5m028260:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwc301c50zfscc9poxsg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:05:00raw359,750원361,000원358,500원359,500원9,865
cmspihgqk01ay0zfs1xywfimbstock-5m028260:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgqg01ax0zfscvwmcj7o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:00:00raw358,500원360,000원358,500원359,750원3,455
cmspib1mj019m0zfsa0lorshgstock-5m028260:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1me019l0zfshbic3d6t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:55:00raw359,000원359,500원358,500원359,000원4,386
cmspi4m49018e0zfs3ns623rystock-5m028260:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m46018d0zfshmvfrd3j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:50:00raw358,500원359,000원358,000원359,000원1,557
cmsphy6c501720zfs1cgcyugmstock-5m028260:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6c101710zfszgsmw1td1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:45:00raw358,500원359,000원357,500원359,000원2,896
cmsphrqhm015s0zfs2xmhcbexstock-5m028260:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqhi015r0zfskfu0qado1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:40:00raw358,500원359,000원358,000원359,000원2,585
cmsphlbjc014k0zfs4vafsp20stock-5m028260:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbj7014j0zfssh9m6spf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:35:00raw358,500원359,000원357,500원358,500원2,677
cmsphevt501380zfsn4qtom8gstock-5m028260:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevt101370zfspybqkuaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:30:00raw357,000원358,500원355,500원358,500원2,571
cmsphevsw01360zfscpbqdkhystock-5m028260:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevst01350zfslbv7r2151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:25:00raw354,500원356,500원354,000원356,500원3,787
cmsph217m010o0zfs1ihlx0hhstock-5m028260:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph217i010n0zfsek0ccbmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:20:00raw355,000원356,500원354,500원354,500원8,046
cmspgvlh800ze0zfsovoo7b7wstock-5m028260:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlh400zd0zfsnlrd3ujh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:15:00raw356,000원357,000원354,500원355,000원4,419
cmspgp5p700y20zfs35k6ik40stock-5m028260:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5p400y10zfsn2ts0hfa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:10:00raw356,500원357,000원356,000원356,500원2,710
cmspgiqri00wy0zfs55be9erxstock-5m028260:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrf00wx0zfs1uu8jv5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:05:00raw358,000원358,000원355,500원356,500원4,722
cmspgcb5r00vo0zfs47c3znqgstock-5m028260:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5o00vn0zfsol20qze41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:00:00raw357,500원358,500원357,000원358,000원2,634
cmspg5vbx00u80zfs3yk4fypkstock-5m028260:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vbu00u70zfslsqbdrky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:55:00raw358,500원359,000원357,000원357,500원2,268
cmspfzgga00t00zfshileulpqstock-5m028260:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgg600sz0zfs5et3b8cf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:50:00raw358,500원359,500원357,500원358,000원3,246
cmspft0m500ro0zfshkhdtofbstock-5m028260:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0m100rn0zfsmrgk39xc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:45:00raw359,500원360,000원357,500원358,500원5,948
cmspfmkzk00qi0zfsa21awlepstock-5m028260:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkzf00qh0zfswgiy4v0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:40:00raw358,000원359,500원357,000원359,500원5,215
cmspfg5xc00p40zfs1dns3gcdstock-5m028260:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5x800p30zfs9zw158631
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:35:00raw358,000원358,500원356,000원358,000원4,037
cmspf9qat00o00zfsq8qonitxstock-5m028260:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9qap00nz0zfsn98ns2g71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:30:00raw357,500원359,000원357,500원358,500원3,758
cmspf3aix00mm0zfs3rianousstock-5m028260:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3aiu00ml0zfs8meook7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:25:00raw357,250원358,500원355,500원357,500원3,556
cmspewvat00lc0zfsnutqm2j5stock-5m028260:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewvah00lb0zfsmf1jft7v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:20:00raw357,500원358,500원356,500원357,500원3,069
cmspeqft900k40zfs6x7nq3vkstock-5m028260:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqft500k30zfsaor4gtrk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:15:00raw358,000원358,500원356,500원357,000원2,801
cmspek0c500iu0zfsjxumckm8stock-5m028260:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0c100it0zfs676fpbjo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:10:00raw356,500원358,500원356,000원358,000원2,862
cmspedkfk00hi0zfstcd2k1gvstock-5m028260:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkfg00hh0zfsqrfq7k9u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:05:00raw355,500원357,000원354,500원356,000원3,291
cmspe75h500g40zfs4pueit3zstock-5m028260:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75h100g30zfsn16mvm0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:00:00raw353,500원355,500원353,500원355,500원3,395
cmspe0prw00f00zfso6lb25zcstock-5m028260:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0prs00ez0zfsznqdhrj71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:55:00raw355,000원355,500원353,500원353,500원1,818
cmspdua1600dq0zfso2fou05wstock-5m028260:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua0w00dp0zfsbu8kibqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:50:00raw354,000원355,500원353,500원355,000원4,947
cmspdnv0o00ce0zfsin08skvqstock-5m028260:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0k00cd0zfsopux3fpu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:45:00raw355,500원356,000원353,500원354,000원3,486
cmspdnv0g00cc0zfsjakemo8gstock-5m028260:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0c00cb0zfs98l4hot71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:40:00raw355,000원356,000원354,000원355,500원3,854
cmspdazke009u0zfsm28a6hylstock-5m028260:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazka009t0zfs6ny6e94w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:35:00raw357,500원359,000원354,500원355,500원4,533
cmspd4kvb008m0zfsw8brpbemstock-5m028260:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kv7008l0zfsq32jj1zu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:30:00raw359,000원359,000원357,000원358,000원3,893
cmspcy4xm007a0zfswl5vfw3astock-5m028260:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:182026-08-12 09:35:18cmspcy4xi00790zfsor580has1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:25:00raw356,000원359,500원356,000원358,500원6,353
cmspcrqrq00620zfs37mdbfsdstock-5m028260:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqrm00610zfs9shz8ub21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:20:00raw357,500원358,000원355,000원356,000원3,531
cmspcrqri00600zfsxpaxp7qostock-5m028260:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqre005z0zfsfbnlxskd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:15:00raw355,500원357,500원354,000원357,500원7,636
cmspcrqr9005y0zfszopqs7qzstock-5m028260:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqr5005x0zfsmyg995ga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:10:00raw350,500원356,000원350,000원355,500원5,484
2,481건 중 2,101–2,150← 이전43 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬