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
cmspc8et000280zfsb52tb3kmstock-5m028260:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8esw00270zfs0n9m0roy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:05:00raw354,500원356,000원348,500원350,500원10,818
cmspuz8oe02ts0zfsk1q1k0ddstock028260:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8oa02tr0zfsnggp8fht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-12 09:00:00raw347,500원361,500원347,000원357,500원321,305
cmspc1zc9000w0zfsr0j2lpaqstock-5m028260:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zc4000v0zfsnvtgw3nt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:00:00raw347,500원355,500원347,000원355,000원15,617
cmsoajopo02si0zckng84wzd0stock-5m028260:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajopj02sh0zckuny80z4u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:30:00raw345,000원345,000원345,000원345,000원0
cmsoad91l02rc0zck4wkbwczistock-5m028260:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad91g02rb0zckeugpsw441
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:25:00raw345,000원345,000원345,000원345,000원0
cmsoa6tf402py0zckuhr12km7stock-5m028260:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tew02px0zcklbojvzsq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:20:00raw345,000원345,000원345,000원345,000원0
cmsoa0dkx02om0zck3lemhl4jstock-5m028260:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dkr02ol0zckk3j74u031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:15:00raw344,500원345,500원344,500원345,500원4,932
cmso9tyo302ne0zckm7kn7wwostock-5m028260:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tynx02nd0zckpkx6z5ls1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:10:00raw345,000원346,000원344,500원344,500원4,320
cmso9nj0c02m80zckski41p24stock-5m028260:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0602m70zcko4jm8uuh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:05:00raw345,000원345,500원343,500원345,000원5,792
cmso9h39402kw0zck8edykupcstock-5m028260:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h39002kv0zckupjabqvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:00:00raw345,000원346,000원344,000원344,500원4,951
cmso9h38v02ku0zckylolmptrstock-5m028260:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h38p02kt0zckc14ol2q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:55:00raw345,500원347,000원345,000원345,500원5,978
cmso948n602ic0zckq7vzvg0lstock-5m028260:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948n102ib0zck788brs871
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:50:00raw346,000원347,500원345,500원346,000원5,454
cmso8xsvt02h20zckprwby9vhstock-5m028260:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsvn02h10zck9z6em2zp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:45:00raw346,500원347,000원345,500원346,500원4,034
cmso8rd7d02fu0zckbotjawzrstock-5m028260:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd7702ft0zckbzyyya261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:40:00raw347,500원347,500원346,000원347,000원4,278
cmso8ky9k02ei0zckk61shz94stock-5m028260:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky9d02eh0zckw2z08vdy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:35:00raw347,500원348,000원346,500원347,000원4,154
cmso8eiso02d60zckqjh3a4tbstock-5m028260:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eisj02d50zckqwg9g8se1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:30:00raw345,500원347,500원344,500원347,500원4,753
cmso882st02by0zckqml2f7v7stock-5m028260:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882sn02bx0zckboaqsqme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:25:00raw345,500원346,500원344,500원345,000원5,908
cmso81pdc02aq0zck153ko7jhstock-5m028260:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pd702ap0zck2gjmvjzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:20:00raw347,500원348,500원345,500원346,000원5,667
cmso7v882029g0zcke5c6lfmgstock-5m028260:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v87x029f0zckejuetbef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:15:00raw347,500원348,000원347,000원347,500원4,044
cmso7osgt02840zckrng9mbgnstock-5m028260:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osgn02830zckh14qtf9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:10:00raw347,000원348,000원346,500원347,000원4,289
cmso7idj2026q0zckpdgynzldstock-5m028260:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idiy026p0zck96xgkxzf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:05:00raw347,000원347,500원345,500원346,500원3,756
cmso7bxte025m0zckoyz7q4hgstock-5m028260:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxt8025l0zck7e9kaqvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:00:00raw347,000원348,500원346,500원346,500원4,863
cmso75i3r024e0zck66y1qts9stock-5m028260:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3n024d0zck5iqiv7fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:55:00raw346,000원349,000원345,500원347,000원7,153
cmso75i3h024c0zcknhshshmustock-5m028260:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3b024b0zckdu9vg1q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:50:00raw347,000원347,500원346,000원346,000원4,319
cmso6sng2021q0zck42fm3thmstock-5m028260:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snfw021p0zck5h2pkn271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:45:00raw347,500원348,000원346,500원347,000원4,544
cmso6m7ro020i0zckdcsn3uc8stock-5m028260:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7rj020h0zcka2f0q62c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:40:00raw348,000원348,500원347,000원347,500원3,940
cmso6fs1n01z60zck3zm9i0zzstock-5m028260:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs1j01z50zckk3yj8xya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:35:00raw348,500원349,000원347,500원347,500원4,988
cmso6fs1d01z40zckyezqig42stock-5m028260:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs1701z30zck64fjinmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:30:00raw348,000원349,500원347,000원348,000원14,307
cmso62xdw01wi0zck1lng5ar5stock-5m028260:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xdp01wh0zck986zudj51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:25:00raw347,500원348,000원346,500원348,000원8,222
cmso5who401v80zckqo7dg830stock-5m028260:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whnz01v70zckcs35kuhq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:20:00raw347,500원347,750원346,500원347,500원3,461
cmso5q47401ty0zckelhdinokstock-5m028260:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47101tx0zckfur5zj6c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:15:00raw347,500원348,000원346,500원347,500원4,252
cmso5jn2a01su0zckjodc26m8stock-5m028260:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn2301st0zckn8kd41hv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:10:00raw347,500원348,000원346,500원347,500원6,372
cmso5d7bs01rk0zckv6zl5rndstock-5m028260:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7bl01rj0zckwmxrex0f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:05:00raw348,000원348,500원346,500원347,000원6,541
cmso56rlx01qc0zck6939nkbzstock-5m028260:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rlr01qb0zckv74vdg0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:00:00raw345,500원348,000원345,000원348,000원5,993
cmso50coh01p00zck4bjchyjsstock-5m028260:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cob01oz0zckby8g4y831
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:55:00raw344,500원345,500원344,000원345,500원2,182
cmso4twz501nq0zck3zfm4easstock-5m028260:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twz101np0zcknzxr2vbc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:50:00raw346,000원346,000원344,000원345,000원2,210
cmso4nh8d01mc0zckma9fr3ofstock-5m028260:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh8901mb0zcke6j0k15i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:45:00raw344,000원346,000원343,000원345,500원4,931
cmso4h2fx01l60zcki90y0chostock-5m028260:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2fq01l50zcka5ljvo911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:40:00raw344,500원345,500원344,000원344,000원1,750
cmso4amkw01js0zckw5hde4yestock-5m028260:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amks01jr0zckgzzvszb31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:35:00raw344,000원345,500원343,500원345,000원1,466
cmso4470i01ii0zck1t2b3trbstock-5m028260:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470d01ih0zckas73r8bp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:30:00raw345,000원345,500원343,500원344,000원3,651
cmso4470801ig0zckk3opos4xstock-5m028260:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470401if0zckwh92pxib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:25:00raw344,000원345,000원344,000원345,000원6,934
cmso3rc8701g00zckw6j8c00tstock-5m028260:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc8001fz0zckwukqo80t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:20:00raw342,000원344,000원342,000원344,000원3,613
cmso3kwhf01eq0zckgkew8ag7stock-5m028260:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwhb01ep0zcka5kljbvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:15:00raw342,500원342,500원342,000원342,500원786
cmso3egxe01de0zck958ym78ystock-5m028260:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egx801dd0zckf12d7ju51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:10:00raw342,000원343,000원341,500원342,500원11,973
cmso381vi01c60zckljf6jtklstock-5m028260:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ve01c50zck92ylg6hj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:05:00raw342,500원343,000원341,000원342,000원1,662
cmso31m9l01au0zckd3lfl15nstock-5m028260:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9f01at0zck2rl8o3su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:00:00raw341,000원343,000원341,000원342,500원6,955
cmso2v6gd019m0zcktmj92p65stock-5m028260:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6g8019l0zck2352ajan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:55:00raw341,500원342,000원340,500원341,000원2,020
cmso2oswy018c0zckdiamq49vstock-5m028260:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2oswv018b0zckld0okzvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:50:00raw341,500원342,500원340,500원341,500원1,938
cmso2ibrk01720zckn7w2tpxpstock-5m028260:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibrg01710zck8uk2npyp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:45:00raw341,000원342,500원340,500원341,000원2,285
cmso2bw20015s0zckg57rl362stock-5m028260:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw1w015r0zcky4upcq5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:40:00raw339,000원341,500원339,000원340,000원2,910
2,481건 중 2,151–2,200← 이전44 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬