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
cmsms2ill026w0zgalrrvp5q0stock-5m028260:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:182026-08-10 14:15:18cmsms2ilf026v0zgafpq3d53f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:05:00raw334,500원337,000원334,000원336,500원4,807
cmsmrw2uf025k0zgaxon95rbjstock-5m028260:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2u8025j0zgav1ff2ih21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 14:00:00raw332,500원335,000원332,000원334,500원3,746
cmsmrpnxd024e0zgawfei1fhustock-5m028260:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnx7024d0zgaofk9xz1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:55:00raw331,750원333,000원331,250원332,000원4,245
cmsmrj92i02300zgaepbvedxgstock-5m028260:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj92d022z0zga0nlmoy0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:50:00raw333,000원333,500원331,500원331,500원4,907
cmsmrcsiq021o0zgavhyybi3wstock-5m028260:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsik021n0zgah26uoodu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:45:00raw333,250원334,000원331,500원333,500원5,593
cmsmr6cvz020g0zgadwvj8g7nstock-5m028260:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cvu020f0zga74n98wms1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:40:00raw334,000원334,500원333,000원333,000원3,560
cmsmqzxut01z60zgatxpw0eoqstock-5m028260:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxuo01z50zga5mdbya3x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:35:00raw334,500원335,500원334,000원334,000원2,390
cmsmqti5c01xy0zga627xs05istock-5m028260:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti5601xx0zgasr1obojd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:30:00raw336,000원336,500원334,500원334,500원1,989
cmsmqn2fj01wq0zga0ehq3zkjstock-5m028260:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2fc01wp0zga8ez6rj2c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:25:00raw335,250원336,500원334,500원336,500원2,819
cmsmqgnis01v80zgaiskqhi0ystock-5m028260:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnin01v70zgaimcxlj9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:20:00raw334,500원336,000원334,250원335,250원5,434
cmsmqa7sb01u00zgapmfimar8stock-5m028260:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7s701tz0zgacf067cud1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:15:00raw337,000원337,250원334,500원335,000원2,992
cmsmq3s3c01sq0zgaav3kvj2bstock-5m028260:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s3401sp0zga35r5med21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:10:00raw337,000원337,500원337,000원337,000원927
cmsmpxd3501re0zgaeo18wdomstock-5m028260:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd3101rd0zga4uq3q1la1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:05:00raw337,750원337,750원337,000원337,000원847
cmsmpqxge01qa0zga4gzw324fstock-5m028260:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxg601q90zgafj0xva5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:00:00raw336,500원338,000원336,500원337,750원748
cmsmpkhol01p00zga3jxm0vorstock-5m028260:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhof01oz0zganl92ji121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:55:00raw337,250원337,250원336,500원336,500원660
cmsmpe20401nm0zgaqu4m5hbcstock-5m028260:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20001nl0zgac99dc22e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:50:00raw335,750원337,750원335,500원337,000원1,391
cmsmp7n1s01mc0zgavclv9zqbstock-5m028260:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n1o01mb0zgayyvuven01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:45:00raw336,500원337,000원335,500원335,500원876
cmsmp17dh01l40zgamh6ts2ugstock-5m028260:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:182026-08-10 12:50:18cmsmp17dc01l30zgalq75e1r91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:40:00raw337,500원338,000원336,250원336,500원1,434
cmsmp17d601l20zgahez058pcstock-5m028260:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17d301l10zgap8xe4nfl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:35:00raw336,500원338,000원336,000원337,500원1,268
cmsmooco001ic0zgatjaf9iqtstock-5m028260:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocnw01ib0zgaroo32y711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:30:00raw335,750원337,000원335,250원336,500원1,132
cmsmohwzd01ha0zgad2fahn64stock-5m028260:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:182026-08-10 12:35:18cmsmohwz701h90zgat736yq9s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:25:00raw336,500원336,750원336,000원336,000원1,440
cmsmobh9r01fw0zga7qt15caxstock-5m028260:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh9l01fv0zganso0p3cs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:20:00raw336,500원337,000원336,500원337,000원703
cmsmo51jr01eo0zga02rq31bgstock-5m028260:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jn01en0zgaf8x1t1ie1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:15:00raw336,250원337,000원336,000원336,750원709
cmsmo51jh01em0zgax1wd7bq5stock-5m028260:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51jd01el0zgae1ox9ktg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:10:00raw336,750원337,500원336,000원336,500원928
cmsmns6xq01c60zgawrdnoy5cstock-5m028260:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6xj01c50zgaz1v2kuju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:05:00raw337,250원337,500원335,750원336,750원1,157
cmsmnlr6i01aw0zga57h9mpphstock-5m028260:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr6e01av0zga9le1c06y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:00:00raw336,750원338,000원336,500원337,000원1,076
cmsmnlr6801au0zgauh83gsxvstock-5m028260:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr6401at0zga9htn0pl41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:55:00raw339,250원339,500원336,500원336,500원2,139
cmsmn8xhc018g0zgauqp8od57stock-5m028260:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xh9018f0zga8eojly6j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:50:00raw338,500원340,000원338,000원339,000원1,448
cmsmn2gtz01700zgahlon541vstock-5m028260:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtv016z0zgaq6mn2lnf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:45:00raw337,750원339,500원337,500원338,500원1,927
cmsmn2gtp016y0zgaslkh44rrstock-5m028260:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtk016x0zgax3m6ce551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:40:00raw337,000원338,000원336,500원337,500원1,174
cmsmn2gtf016w0zgabagl00f5stock-5m028260:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtb016v0zga22loselo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:35:00raw335,500원337,500원335,000원337,000원1,313
cmsmmj6i501380zgaofxkzvn8stock-5m028260:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6hz01370zgadptbk4ve1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:30:00raw336,500원337,500원335,250원335,500원1,412
cmsmmcqqw011y0zgavu6zqjs8stock-5m028260:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqqt011x0zga0sjsds9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:25:00raw335,500원337,500원335,000원336,500원1,202
cmsmm6bwd010s0zgagx4mp4zostock-5m028260:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bw6010r0zga67w8v4sk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:20:00raw336,000원336,000원335,000원335,000원1,067
cmsmlzw8000zg0zgatsxc6srustock-5m028260:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7w00zf0zga67z5bs751
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:15:00raw336,500원336,500원334,500원335,500원3,727
cmsmlzw7q00ze0zganumsz1cxstock-5m028260:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7m00zd0zgan1vco0xa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:10:00raw336,500원338,500원336,000원336,750원2,212
cmsmln1jq00ww0zga7fnnl0mestock-5m028260:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1jk00wv0zgap0rbmk0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:05:00raw335,500원337,500원335,500원336,500원1,318
cmsmlglrp00vi0zga0zpsa794stock-5m028260:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:182026-08-10 11:10:18cmsmlglrf00vh0zga7n1qrolv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:00:00raw336,250원336,500원334,500원335,500원2,519
cmsmla65x00u80zgafw8nfav6stock-5m028260:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla65t00u70zga2875yz1n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:55:00raw339,000원339,000원336,000원336,000원2,026
cmsml3r7v00su0zgahha7groustock-5m028260:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r7p00st0zga2w16uncm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:50:00raw336,000원339,000원336,000원339,000원2,743
cmsmkxbfg00rs0zga8lhnda7gstock-5m028260:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbfc00rr0zgayxg0izmj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:45:00raw336,500원337,500원335,500원336,500원1,334
cmsmkqvon00qg0zgayrpjqmpcstock-5m028260:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvok00qf0zgap6n860fl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:40:00raw337,500원337,500원335,000원336,500원2,815
cmsmkkg3x00p60zga55u6e7o9stock-5m028260:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg3r00p50zga90n1brsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:35:00raw334,500원338,000원334,000원337,750원1,987
cmsmke14700nw0zga7mk2n3hwstock-5m028260:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke14300nv0zgab8omvyn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:30:00raw337,000원337,000원334,000원334,000원4,261
cmsmk7ld100mq0zgade3cuo2qstock-5m028260:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lcy00mp0zgapoh9nln41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:25:00raw339,000원340,000원337,000원337,000원3,440
cmsmk15pf00la0zga4nqm6mlustock-5m028260:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15pb00l90zga22dxp23z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:20:00raw338,250원339,500원338,000원339,000원2,199
cmsmjuqnh00k20zgajk2oipgistock-5m028260:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnd00k10zga56ui5f0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:15:00raw339,250원340,000원337,750원338,250원2,115
cmsmjob0300is0zgadbdg3m1dstock-5m028260:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoazx00ir0zgau75yvy4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:10:00raw337,000원339,500원337,000원339,500원1,492
cmsmjhven00hi0zga00f49stxstock-5m028260:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhveb00hh0zgafev1t3tr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:05:00raw338,750원339,500원337,000원337,250원2,136
cmsmjbgc000gc0zgafbwzcvlfstock-5m028260:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgbw00gb0zgaljc887pt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:00:00raw337,000원340,000원337,000원339,000원3,000
2,481건 중 2,251–2,300← 이전46 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬