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
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
cmsmjbgbq00ga0zgavh9n2lhzstock-5m028260:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgbj00g90zgak69432oy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:55:00raw339,000원339,500원336,500원337,500원5,169
cmsmiykvd00do0zgauqhurufjstock-5m028260:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykv900dn0zgaueyoyhn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:50:00raw342,500원342,500원338,500원339,500원5,631
cmsmis59100ca0zgaadttk387stock-5m028260:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58x00c90zgavubsjmsx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:45:00raw340,000원343,000원338,500원341,500원4,637
cmsmilqak00b60zga5qhero0tstock-5m028260:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqah00b50zgane9ukdl91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:40:00raw341,000원344,500원340,000원340,000원6,034
cmsmifaig009y0zgagad99nc9stock-5m028260:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaic009x0zga2r9kkbye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:35:00raw345,500원346,000원341,000원341,500원4,446
cmsmi8uqa008i0zgabzzl2vn0stock-5m028260:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uq7008h0zgax6ltnbj21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:30:00raw345,500원347,000원344,500원344,500원4,305
cmsmi2fsw00780zgadap7iznastock-5m028260:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fss00770zga2hcivgk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:25:00raw344,000원347,500원343,000원345,500원6,310
cmsmhw04600600zga7zti29bkstock-5m028260:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:182026-08-10 09:30:18cmsmhw042005z0zganmkj2zzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:20:00raw344,000원346,500원343,000원344,000원4,592
cmsmhpkdv004o0zgauuanfu6xstock-5m028260:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkdr004n0zga11o9hgc71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:15:00raw347,500원348,000원344,000원344,000원4,075
cmsmhpkdm004m0zgap0980juwstock-5m028260:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkdi004l0zga96k01ki61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:10:00raw343,500원353,500원343,000원348,000원12,587
cmsmhcpny00260zgal3l2zwoqstock-5m028260:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpnu00250zgaeb7d8sga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:05:00raw326,500원344,500원326,500원343,500원5,788
cmsofje7n02ts0zckvfrs45omstock028260:202608102026-08-10dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje7j02tr0zckhgq9ekvs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-10 09:00:00raw342,000원353,500원326,500원336,000원244,445
cmsmh6aa2000y0zgal5gi8gpnstock-5m028260:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a9y000x0zga3yxs1ki21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:00:00raw342,000원343,500원326,500원326,500원10,456
cmsiq4zq805090zcgrifxiinkstock-5m028260:20260807:15302026-08-07 15:30:00instantevent2026-08-07 18:10:092026-08-07 18:10:09cmsiq4zpr05080zcgifl1nwq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:30:00raw336,500원336,500원336,500원336,500원16,442
cmsiklufc04xc0zcgx6mgn8i8stock-5m028260:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluf504xb0zcg1so9tig71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:25:00raw337,500원337,500원337,500원337,500원0
cmsikfepy04w00zcg5tpu5928stock-5m028260:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfeps04vz0zcg6dv8heu41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:20:00raw337,000원337,000원337,000원337,000원0
cmsik8z0c04uk0zcg29j5kdamstock-5m028260:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z0804uj0zcghtviq5411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:15:00raw336,000원337,500원335,500원337,000원2,861
cmsik2k2x04tg0zcgltxf9fnhstock-5m028260:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k2t04tf0zcgcfh8nxa31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:10:00raw336,000원337,000원335,500원336,000원5,149
cmsijw4bt04s40zcg0bxmtgjxstock-5m028260:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4bq04s30zcgin4t77rs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:05:00raw335,500원336,500원334,500원336,000원5,182
cmsijpomq04qw0zcgdj7c666qstock-5m028260:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpomk04qv0zcgg69u914x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:00:00raw336,000원336,000원334,500원335,500원4,352
cmsijj9o604pk0zcgb32b52qzstock-5m028260:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9o204pj0zcgscf3e99f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:55:00raw335,000원336,000원333,500원335,500원4,467
cmsijctzf04oc0zcgp80r1aygstock-5m028260:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctzb04ob0zcgdi3kxjim1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:50:00raw333,500원335,000원333,000원335,000원2,953
cmsij6e8n04my0zcgkqpuxa1astock-5m028260:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e8j04mx0zcgmwmc3rq51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:45:00raw334,000원334,500원333,000원333,500원2,414
cmsiizyjp04ls0zcgy01r4npistock-5m028260:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyjl04lr0zcgu352zh0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:40:00raw334,500원335,000원333,500원333,500원2,975
cmsiitjmp04kk0zcgxth01wdjstock-5m028260:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjml04kj0zcgiseaiif61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:35:00raw334,000원335,000원333,500원334,500원2,220
cmsiin3ws04ja0zcg7jsmo5d6stock-5m028260:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3wo04j90zcgn25cjcw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:30:00raw335,000원335,500원334,000원334,500원2,499
cmsiin3wj04j80zcg73tah2hhstock-5m028260:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3wf04j70zcg4qky4qdv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:25:00raw335,500원336,000원334,500원335,000원3,510
cmsiia97s04gm0zcg4tfozuppstock-5m028260:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia97o04gl0zcgfud19trx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:20:00raw336,000원336,000원334,000원334,500원3,321
cmsii3tic04fc0zcgsv3ljrp1stock-5m028260:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3ti904fb0zcgji3uxfdh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:15:00raw334,500원336,500원333,500원336,000원2,659
cmsihxdy004e40zcg7y75k833stock-5m028260:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:20:172026-08-07 14:20:17cmsihxdxw04e30zcgbbyz39gc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:10:00raw334,000원335,000원333,500원334,500원2,232
cmsihqysx04cs0zcgsuxg1ydfstock-5m028260:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyst04cr0zcgik7181d41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:05:00raw332,750원335,000원332,000원334,500원4,529
cmsihkj4p04bm0zcgg9q62iysstock-5m028260:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj4l04bl0zcgwgb2jny91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:00:00raw331,000원333,000원330,500원332,500원2,260
cmsihe3dw04a80zcgazcv5vwlstock-5m028260:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ds04a70zcgk61a2w5q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:55:00raw330,500원331,500원330,000원331,000원2,031
cmsih7of3048w0zcgsswh07zistock-5m028260:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oez048v0zcgzh1mjl5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:50:00raw331,000원331,500원329,500원330,500원2,411
cmsih18qi047s0zcgzz5bjnwostock-5m028260:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qe047r0zcg6q6bltnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:45:00raw331,500원332,500원330,500원331,000원3,024
cmsiguszt046g0zcg56mysoshstock-5m028260:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsiguszp046f0zcg01meh8421
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:40:00raw331,500원332,500원331,000원331,500원2,614
cmsigodaz04560zcgjnbwykqhstock-5m028260:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigodav04550zcgb7mkymg81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:35:00raw332,000원333,000원330,500원331,500원2,314
cmsighyc6043u0zcgz2k2hj9ystock-5m028260:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyc2043t0zcgbc9o7k0e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:30:00raw332,000원332,500원331,000원332,500원2,131
cmsigbili042m0zcgkfg1pub7stock-5m028260:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbile042l0zcgiaqi3st71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:25:00raw333,500원334,000원331,000원332,500원2,354
cmsig54d404180zcgu0hjj4h4stock-5m028260:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54d004170zcgdq63sj5y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:20:00raw332,500원334,000원332,000원333,500원3,527
cmsifyo0d04020zcgqx09e0z8stock-5m028260:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifyo0a04010zcgjpt5bfrv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:15:00raw330,500원332,500원329,000원332,000원3,296
cmsifs8bq03ys0zcgwv2r55gpstock-5m028260:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8bn03yr0zcgoo7uk5pe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:10:00raw331,500원332,500원330,000원330,500원2,699
cmsiflsgx03xg0zcg7qtlg0bpstock-5m028260:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsgt03xf0zcgmexjjp9r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:05:00raw330,500원332,000원329,500원331,500원1,576
cmsiffdj203w40zcgba31di6xstock-5m028260:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdiz03w30zcgyh280nb51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:00:00raw329,000원330,500원329,000원330,500원2,286
cmsif8xs403uy0zcgennt75wystock-5m028260:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xs003ux0zcg9usyzo911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:55:00raw331,000원331,500원329,000원329,000원1,662
cmsif2i2w03tm0zcgzsmsa8smstock-5m028260:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i2s03tl0zcgnj2cnkg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:50:00raw332,000원332,500원330,000원331,000원1,301
cmsiew33z03sc0zcgfontu1whstock-5m028260:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew33w03sb0zcg8kmw4zwm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:45:00raw330,500원333,000원330,000원332,000원2,119
cmsiepnek03r60zcgy0pfn8j7stock-5m028260:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepneh03r50zcgii0nsw231
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:40:00raw331,500원332,000원330,500원330,500원1,542
cmsiej7te03pm0zcg42q8a0f7stock-5m028260:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7ta03pl0zcg7tbk60m11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:35:00raw331,500원333,000원331,500원332,000원1,516
2,482건 중 2,301–2,350← 이전47 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬