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
cmsiej7t403pk0zcgdbyjl0jastock-5m028260:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7sw03pj0zcg4iqaoxla1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:30:00raw330,500원333,000원330,000원332,000원2,836
cmsie6d0p03nc0zcge9qikucystock-5m028260:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d0l03nb0zcgbaa54v2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:25:00raw329,500원331,000원329,000원330,500원1,793
cmsidzx9u03ly0zcg12j9csaistock-5m028260:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx9q03lx0zcgnoiol3q91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:20:00raw330,000원330,500원329,000원330,000원2,305
cmsidthn403ks0zcg25x72atpstock-5m028260:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthn103kr0zcg69p8gm0r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:15:00raw331,000원331,500원329,000원329,500원2,088
cmsidn2lm03ji0zcgjlwgdf9estock-5m028260:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2lj03jh0zcgjwsf2noe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:10:00raw332,500원332,500원330,500원331,000원1,450
cmsidgmvq03i60zcgwrpy7pcsstock-5m028260:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmvm03i50zcgt1t2dbsh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:05:00raw329,500원333,000원329,500원332,000원3,805
cmsida75f03gy0zcg3kosir0pstock-5m028260:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida75c03gx0zcgjowgj6bc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:00:00raw327,500원330,000원327,500원329,500원2,868
cmsid3s7g03fo0zcgdd96xaohstock-5m028260:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s7c03fn0zcgcej1t7on1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:55:00raw327,000원328,500원326,500원328,000원2,442
cmsicxcja03ee0zcg0zreos6zstock-5m028260:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcj603ed0zcg25xjkyot1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:50:00raw328,000원328,500원326,500원326,500원1,501
cmsicxcj203ec0zcgorseap33stock-5m028260:20260807:11452026-08-07 11:45:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxciy03eb0zcgt104r3al1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:45:00raw324,500원328,000원324,500원328,000원2,314
cmsickhu903bq0zcgpr4xej5nstock-5m028260:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhu603bp0zcgrnl2elwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:40:00raw325,000원326,500원324,500원324,500원2,327
cmsice28d03ag0zcgag2xytesstock-5m028260:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice28a03af0zcgt8gvn6br1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:35:00raw324,500원326,000원324,500원325,000원2,484
cmsic7mdj03940zcgqn9d04v3stock-5m028260:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mdf03930zcgyfrbh9u51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:30:00raw325,500원326,500원324,500원325,000원2,220
cmsic17ea037u0zcgzht1ac99stock-5m028260:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17e6037t0zcg8sgxtz2n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:25:00raw326,000원326,500원324,500원325,500원1,946
cmsiburo7036m0zcglnju3vvvstock-5m028260:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:182026-08-07 11:30:18cmsiburo4036l0zcgvawxm2ai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:20:00raw327,500원328,000원325,500원326,000원2,291
cmsibobzf035c0zcg9qxf3y5gstock-5m028260:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobzc035b0zcg5swnxhnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:15:00raw327,500원329,000원327,000원327,500원1,835
cmsibobz7035a0zcg9th04elkstock-5m028260:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobz303590zcggb66xdx91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:10:00raw326,500원329,000원325,000원327,000원2,719
cmsibbhal032w0zcgsven1u2zstock-5m028260:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbhah032v0zcgzybvsk6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:05:00raw328,500원328,500원326,000원326,000원3,171
cmsib51k4031m0zcgeqlhk3zkstock-5m028260:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51k0031l0zcg5om7o5mq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:00:00raw327,500원329,000원326,000원328,000원3,636
cmsiaylud03080zcg5wvvmmbwstock-5m028260:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylua03070zcg7jjyndhj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:55:00raw327,500원328,500원326,000원327,500원2,607
cmsias6yo02z20zcgt596qhmastock-5m028260:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6yk02z10zcg59aemxe81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:50:00raw326,500원327,500원324,500원327,500원1,863
cmsialr7w02xq0zcgz3tf5xc9stock-5m028260:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7s02xp0zcg3pqhazhw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:45:00raw326,500원328,000원324,500원326,500원3,512
cmsiafcfq02wc0zcgvizxtzmxstock-5m028260:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcfm02wb0zcgpdl23md61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:40:00raw324,500원326,500원323,500원326,000원4,613
cmsia8wk002v00zcgf41n2w4estock-5m028260:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wjw02uz0zcgwt0cxyh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:35:00raw327,500원328,000원324,000원324,000원2,734
cmsia2gtj02tw0zcgiro66t8xstock-5m028260:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gtf02tv0zcg0e9q6ufg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:30:00raw329,000원330,000원327,500원327,750원2,452
cmsi9w12202sm0zcgzlxw1z7pstock-5m028260:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w11y02sl0zcguguelibg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:25:00raw325,500원330,500원325,500원329,000원4,866
cmsi9pm3n02ra0zcggjcmhaykstock-5m028260:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm3j02r90zcg2t0yaj5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:20:00raw328,500원329,500원325,500원326,000원3,895
cmsi9j6dg02q20zcgduqcl2s8stock-5m028260:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6dc02q10zcgp36evf7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:15:00raw330,500원332,000원328,500원328,500원4,671
cmsi9cqrb02os0zcgd0kxwy6estock-5m028260:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqr802or0zcg9inncsd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:10:00raw331,500원332,500원330,000원330,500원5,113
cmsi9cqr302oq0zcgwwcjfbrlstock-5m028260:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqr002op0zcgmk6lbk3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:05:00raw332,000원334,000원331,500원331,500원4,514
cmsi8zw0h02ma0zcgd57u82c5stock-5m028260:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zw0d02m90zcgk4y5aa051
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:00:00raw332,000원332,500원330,000원332,000원3,915
cmsi8tgf202ky0zcg65zc6vp5stock-5m028260:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgey02kx0zcgg9up6z1s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:55:00raw331,000원333,000원329,500원332,500원4,229
cmsi8n48902jm0zcgsj3wa94pstock-5m028260:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n48502jl0zcgs7m5wqv61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:50:00raw328,500원332,000원328,000원331,000원3,795
cmsi8gll002ie0zcgkvhsv3xbstock-5m028260:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glkw02id0zcgadfdz4111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:45:00raw328,500원330,000원327,500원328,000원3,531
cmsi8a5wj02h60zcg53jb8d6lstock-5m028260:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5wf02h50zcg6lazytx01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:40:00raw326,500원330,000원325,500원328,500원4,410
cmsi83q9502fq0zcg4dco2r8gstock-5m028260:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q9102fp0zcgsazypehi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:35:00raw330,500원331,000원326,000원326,500원7,831
cmsi7xbb202ek0zcgxdz8xtlvstock-5m028260:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbax02ej0zcgs92kynjc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:30:00raw332,000원332,500원328,500원330,500원8,622
cmsi7qvj002dc0zcgfvdusdecstock-5m028260:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qviw02db0zcglw967um51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:25:00raw331,500원333,500원326,500원331,500원4,737
cmsi7khfb02by0zcg0se3gkytstock-5m028260:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khf702bx0zcgdiyktrp81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:20:00raw333,000원334,000원331,000원332,000원4,187
cmsi7e0x502as0zcgfv7826zvstock-5m028260:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0x102ar0zcg9kwpknnq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:15:00raw337,000원337,250원332,000원333,000원3,830
cmsi77l3q029e0zcg9ryrmidjstock-5m028260:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l3m029d0zcg9wf5hwcr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:10:00raw337,000원338,500원335,000원336,500원4,208
cmsi715md02880zcgn0kq2yugstock-5m028260:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715m902870zcgy3vx0ikj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:05:00raw335,000원338,500원335,000원337,000원7,503
cmsi6urep026y0zcgzpbzi71hstock-5m028260:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urel026x0zcgn0fnkytr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:00:00raw333,500원335,500원330,000원335,000원11,049
cmsips0tx04zv0zcgmm6elo6fstock028260:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0tt04zu0zcgd7vn1xks1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-07 09:00:00raw333,500원338,500원323,500원336,500원268,394
cmsh5cf2u024f0zcgekgl069estock-5m028260:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf2o024e0zcg9zgns9km1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:30:00raw333,500원333,500원333,500원333,500원0
cmsh55zbd022z0zcgfxcolm47stock-5m028260:20260806:15252026-08-06 15:25:00instantevent2026-08-06 15:35:172026-08-06 15:35:17cmsh55zb6022y0zcgtyiwxnoq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:25:00raw333,500원333,500원333,500원333,500원0
cmsh4zke4021t0zcgipan7jdistock-5m028260:20260806:15202026-08-06 15:20:00instantevent2026-08-06 15:30:182026-08-06 15:30:18cmsh4zkdy021s0zcg3f4irysi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:20:00raw334,000원334,000원334,000원334,000원0
cmsh4t4pk020l0zcgl9cri22hstock-5m028260:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4pe020k0zcgtq9l84h81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:15:00raw335,000원335,000원333,000원334,000원3,305
cmsh4moyy01z90zcgcp39pp8mstock-5m028260:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moyt01z80zcgiie0zqbw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:10:00raw333,500원335,000원332,500원334,000원5,082
cmsh4g9bg01xx0zcg3jovq5exstock-5m028260:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g9bb01xw0zcgqfsicc1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:05:00raw333,500원334,000원333,000원333,500원2,496
2,482건 중 2,351–2,400← 이전48 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬