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
cmso25h41014g0zckuzqmfwqgstock-5m028260:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3y014f0zck8u776bgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:35:00raw340,000원340,500원339,000원339,000원742
cmso1z1ve01340zcksqpcuigastock-5m028260:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1ut01330zckty5q7aap1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:30:00raw339,000원340,000원338,500원339,500원1,621
cmso1slq9011s0zckmi0qde43stock-5m028260:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slq3011r0zck6u9v4kkq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:25:00raw339,000원339,500원338,000원339,000원1,647
cmso1m608010q0zckvr7ovntwstock-5m028260:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m602010p0zcksk2nsgu11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:20:00raw341,000원341,000원339,000원339,000원1,376
cmso1fr1r00ze0zckfyhmiuuxstock-5m028260:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1l00zd0zck5qt2w5fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:15:00raw341,500원342,000원340,000원341,000원1,858
cmso19bc400y60zckw81g9kbtstock-5m028260:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bc000y50zckcnpsq88l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:10:00raw340,500원342,000원340,000원341,500원2,619
cmso12vol00wu0zckvsb9zrl3stock-5m028260:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vof00wt0zckamy6o2i71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:05:00raw341,500원342,500원340,500원340,500원2,302
cmso0wgo300vc0zcks01t4mrqstock-5m028260:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgo000vb0zckbdqtw4h11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:00:00raw340,500원344,000원340,000원341,500원6,104
cmso0q0yi00ua0zckaua7ry2xstock-5m028260:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0ye00u90zck0s4a41671
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:55:00raw342,000원342,500원339,500원340,000원3,958
cmso0jlbm00t20zckze4ljjs1stock-5m028260:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlbi00t10zckya3xingn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:50:00raw341,500원342,500원339,500원342,000원12,964
cmso0d5jv00rk0zckjucl7l5zstock-5m028260:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5jo00rj0zck9g0vvvkz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:45:00raw339,500원342,000원339,000원341,000원2,514
cmso06qm200qi0zckk9n82ezlstock-5m028260:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qlz00qh0zckdo8aifxi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:40:00raw339,000원340,000원338,500원339,500원1,778
cmso00awv00p80zckzch90wwxstock-5m028260:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00awp00p70zck1r7onvwj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:35:00raw337,500원339,000원337,000원339,000원2,725
cmsnztv7h00nw0zckqcr4hxivstock-5m028260:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv7a00nv0zckh4k7nzsy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:30:00raw339,000원340,000원337,500원337,500원1,801
cmsnzng8z00mo0zckayc0qvxkstock-5m028260:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng8v00mn0zckyp9ahvee1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:25:00raw342,000원342,500원338,500원339,500원3,813
cmsnzh0xe00lc0zckc4a0y9kwstock-5m028260:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0x800lb0zck3xko3o191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:20:00raw339,000원343,000원338,500원342,000원4,041
cmsnzal1100k60zck54mnhuudstock-5m028260:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal0x00k50zckvxea1yzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:15:00raw338,000원342,000원337,000원339,000원8,559
cmsnz461g00iq0zckmugd7q41stock-5m028260:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz461b00ip0zck7opna2tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:10:00raw333,000원338,000원333,000원338,000원9,709
cmsnyxq6m00hg0zck6w9va1fystock-5m028260:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq6g00hf0zckljyuiw7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:05:00raw332,500원333,500원331,500원333,000원4,329
cmsnyrahp00g80zckpwunm4dtstock-5m028260:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrahj00g70zck9lfyfut01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:00:00raw333,000원333,500원332,000원332,500원2,321
cmsnykut300eq0zckvwo0jct3stock-5m028260:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykusx00ep0zcko18k5s9h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:55:00raw334,500원335,000원333,000원333,500원903
cmsnyefxi00do0zckl6a0ng03stock-5m028260:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefxe00dn0zckly25wgg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:50:00raw333,000원335,000원333,000원334,500원1,585
cmsny805200cg0zckcvmq5j8estock-5m028260:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny804y00cf0zckr0d8qre21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:45:00raw333,500원334,500원332,500원333,000원2,280
cmsny1kf600b40zckgdzsrmewstock-5m028260:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kf100b30zckhy2xqb3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:40:00raw332,000원334,000원332,000원333,500원1,620
cmsny1kew00b20zcksv4k7bc4stock-5m028260:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kes00b10zckbivjchmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:35:00raw334,000원334,000원332,000원332,000원2,340
cmsnxopsf008m0zck7dwh2786stock-5m028260:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopsb008l0zck3dveokw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:30:00raw335,500원335,500원333,500원334,000원1,680
cmsnxia39007a0zckntj9iauzstock-5m028260:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia3200790zcktjil847o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:25:00raw332,500원335,500원332,000원335,000원1,830
cmsnxbwb600600zckckg8vn3xstock-5m028260:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwb2005z0zckz60176cf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:20:00raw332,500원333,500원331,500원332,500원1,671
cmsnx5ff5004s0zckb0iyqqcpstock-5m028260:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fey004r0zckoxw8f6l31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:15:00raw334,000원334,500원332,000원332,500원1,921
cmsnwyzps003i0zckddhnufdistock-5m028260:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzpo003h0zckkcjzea491
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:10:00raw333,500원335,000원333,000원334,500원2,210
cmsnwsk1k00280zcksili1ux3stock-5m028260:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk1g00270zck8hkask1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:05:00raw334,000원334,500원331,500원333,500원4,429
cmsofje7f02tq0zcki0atpuxistock028260:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje7b02tp0zckql2st03w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-11 09:00:00raw332,500원349,500원328,000원344,500원338,850
cmsnwsk1a00260zckqsj12k7wstock-5m028260:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk1400250zckvkt2ds881
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:00:00raw332,500원335,000원328,000원333,500원11,579
cmsmv3u7g02sk0zgajwo6h85xstock-5m028260:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3u7202sj0zgauo4nia061
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:30:00raw336,500원336,500원336,500원336,500원0
cmsmuxe1u02ra0zga8at13jj8stock-5m028260:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxe1p02r90zgazpfh5p4m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:25:00raw336,500원336,500원336,500원336,500원0
cmsmuqycy02py0zgax1ozy8y3stock-5m028260:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqycs02px0zgadlziugh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:20:00raw336,500원336,500원336,500원336,500원0
cmsmukjex02om0zgamocmuzy6stock-5m028260:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjep02ol0zgat3cmzqyt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:15:00raw336,250원337,000원335,500원336,500원1,974
cmsmue3or02nc0zganeqlxfwwstock-5m028260:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3ol02nb0zgayt6eixzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:10:00raw336,250원336,500원335,500원336,500원2,124
cmsmu7o0702m60zgaiz72x8fustock-5m028260:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7o0202m50zgaiwhead6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:05:00raw335,250원336,500원334,750원336,000원2,478
cmsmu192f02kw0zga57wgyn81stock-5m028260:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu192902kv0zgaetfcgo0s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:00:00raw335,500원336,500원335,000원335,250원3,078
cmsmtutdd02jo0zga8tqxm54vstock-5m028260:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:18cmsmtutd502jn0zga9xqhuxqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:55:00raw335,750원337,500원335,500원335,750원2,612
cmsmtof5102ic0zgasaoxot9mstock-5m028260:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof4t02ib0zga752zdehf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:50:00raw335,500원337,000원335,000원335,750원2,266
cmsmthypk02gy0zgaupua6pphstock-5m028260:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthypc02gx0zgafiic0x741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:45:00raw336,000원336,500원334,000원335,500원6,971
cmsmtbizr02fs0zgageq9ft2nstock-5m028260:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbizm02fr0zga1nleql041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:40:00raw335,500원337,000원335,000원336,000원2,527
cmsmt539k02ee0zgaha7c5bhkstock-5m028260:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt539f02ed0zga7rg4mzb31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:35:00raw335,500원337,000원335,000원336,000원2,448
cmsmsynxk02d20zga1tze5jgostock-5m028260:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynx102d10zgaux4nrhgv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:30:00raw336,000원337,500원335,250원335,500원3,073
cmsmss8n202bw0zgayzqxi2vbstock-5m028260:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8mv02bv0zga100jte531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:25:00raw336,500원337,500원336,000원336,000원2,144
cmsmslt7h02am0zgac1lujnxystock-5m028260:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt7c02al0zgaxqtdr43n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:20:00raw336,000원338,000원335,250원336,500원3,747
cmsmsfd5u02960zga9elsfo7lstock-5m028260:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd5p02950zgao4f28svf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:15:00raw336,500원338,000원335,750원336,000원3,250
cmsms8y9i02840zgaj2r6pb46stock-5m028260:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y9c02830zgaayuf51y11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:10:00raw336,500원338,000원336,000원336,750원3,787
2,481건 중 2,201–2,250← 이전45 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬