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
cmsh49ubg01wn0zcgxsgk7e4wstock-5m028260:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49ubb01wm0zcgcw2jkh3q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:00:00raw333,500원334,000원332,500원333,500원3,069
cmsh43ez801vf0zcgrvr5zt7sstock-5m028260:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43eyt01ve0zcg7tspzpxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:55:00raw333,000원334,000원332,000원333,500원3,674
cmsh3wzil01u50zcg22uhef1tstock-5m028260:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzif01u40zcgcbcbiv6f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:50:00raw332,000원333,000원330,500원333,000원5,480
cmsh3qjzr01sx0zcg8zsgp4obstock-5m028260:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjzl01sw0zcgahj0rqcz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:45:00raw334,500원335,000원331,000원332,000원4,122
cmsh3k4aa01rn0zcgc73uxwkbstock-5m028260:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4a501rm0zcgebqm9b1d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:40:00raw333,000원335,000원332,500원335,000원4,387
cmsh3dojw01qd0zcg34kmv1wqstock-5m028260:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dojr01qc0zcg1zdjejni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:35:00raw333,500원334,500원333,000원333,000원3,910
cmsh379nh01p10zcggkdo9l7kstock-5m028260:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379nc01p00zcguj4gcagq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:30:00raw335,000원335,000원333,500원333,500원2,781
cmsh30twf01np0zcglkfoucgkstock-5m028260:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tw901no0zcgjm9z6k6l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:25:00raw336,000원336,500원334,000원335,000원3,312
cmsh2ue9401mh0zcgmjqzlzg2stock-5m028260:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue8z01mg0zcgd9l0mat61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:20:00raw334,500원337,000원334,000원336,000원4,342
cmsh2ue8u01mf0zcgpkjlffp9stock-5m028260:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue8o01me0zcgky4tbwi71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:15:00raw335,500원336,000원333,500원334,500원2,684
cmsh2hjku01jp0zcg0bzcxi4zstock-5m028260:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjkp01jo0zcgv84ahf1b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:10:00raw335,250원336,000원334,000원335,500원4,097
cmsh2b3tm01il0zcg6g74xkqpstock-5m028260:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3th01ik0zcgpc05wdp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:05:00raw336,000원337,000원335,000원335,000원2,587
cmsh24o5l01hf0zcgv57eadl3stock-5m028260:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o5f01he0zcgjp109m5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:00:00raw335,000원336,000원333,500원335,500원2,767
cmsh1y96x01g10zcg7clnvtm6stock-5m028260:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y96r01g00zcgqj506elq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:55:00raw334,500원335,500원333,500원334,500원2,835
cmsh1rtmz01et0zcgwgaiw5s6stock-5m028260:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtmt01es0zcg9f9o5ab51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:50:00raw331,500원335,000원331,500원334,500원4,310
cmsh1ldtj01dj0zcg4m6kcpt9stock-5m028260:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldte01di0zcg4v6fpm4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:45:00raw332,500원333,000원331,000원331,500원3,842
cmsh1eyu201c90zcgetif092mstock-5m028260:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eytx01c80zcgqz7cg2rl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:40:00raw332,000원333,000원331,250원332,000원3,819
cmsh18j4801az0zcg4s6dfttrstock-5m028260:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j4301ay0zcg8yynxz091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:35:00raw333,000원334,000원331,500원332,000원3,772
cmsh123g1019r0zcgdg5cgh4vstock-5m028260:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123fv019q0zcgzf6drjgr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:30:00raw332,500원334,500원332,000원333,500원5,164
cmsh0vnod018b0zcg6h05fintstock-5m028260:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vno8018a0zcgneo09v3c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:25:00raw332,500원334,000원331,500원333,000원4,497
cmsh0p8sk01770zcgv6ad4g7vstock-5m028260:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8se01760zcgz7wwb22d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:20:00raw331,500원333,000원330,500원332,500원4,347
cmsh0it28015t0zcgwq8f77agstock-5m028260:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0it22015s0zcgzruu3jsr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:15:00raw332,000원333,000원331,000원331,500원3,158
cmsh0cdpr014h0zcgrilkoev3stock-5m028260:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:182026-08-06 13:20:18cmsh0cdol014g0zcgbvsoq8lb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:10:00raw332,500원333,500원331,500원331,500원2,664
cmsh05ydw013b0zcgw3set3ffstock-5m028260:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ydr013a0zcgbb4q7zw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:05:00raw331,500원333,500원331,500원332,500원1,718
cmsgzzion01230zcg6kay3138stock-5m028260:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzioh01220zcgv2wsb0wo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:00:00raw333,500원334,000원331,000원331,500원2,406
cmsgzt2zt010t0zcgaw4xrci0stock-5m028260:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2zo010s0zcg7w7ha7fg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:55:00raw333,000원334,000원332,500원333,500원2,210
cmsgzmnzs00zf0zcgufxme0r3stock-5m028260:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnz700ze0zcgc9xgemxy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:50:00raw334,000원334,500원332,500원333,000원1,609
cmsgzmnyl00zd0zcgrr2gi2k0stock-5m028260:20260806:12452026-08-06 12:45:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmny700zc0zcgcf2jcf9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:45:00raw333,500원334,500원333,000원334,000원1,652
cmsgz9t7100wx0zcgqwlq1cugstock-5m028260:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t6h00ww0zcglqxx3ur61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:40:00raw333,500원334,500원333,000원333,500원1,591
cmsgz9t6200wv0zcg02xrfh3wstock-5m028260:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t5h00wu0zcgulqidf4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:35:00raw333,500원334,000원332,500원333,500원1,469
cmsgz9t4z00wt0zcg91okjv85stock-5m028260:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t4g00ws0zcgqoppc3ly1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:30:00raw333,000원333,500원332,000원333,000원2,481
cmsgyqi9200t30zcgiodrk5t1stock-5m028260:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi8x00t20zcg4nnjpxfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:25:00raw334,000원334,500원332,500원333,000원1,515
cmsgyk2l500rv0zcg6peaze47stock-5m028260:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2l000ru0zcga3hagsiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:20:00raw333,500원335,000원333,500원334,000원2,244
cmsgydnqf00qh0zcg1shqdu4sstock-5m028260:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnqa00qg0zcgppdf0ibx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:15:00raw334,000원336,000원333,250원333,500원2,821
cmsgy780y00p90zcg6kayyy1tstock-5m028260:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy780s00p80zcgfbz63snh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:10:00raw334,000원335,500원334,000원334,000원1,563
cmsgy0s6h00nx0zcgdyungyvqstock-5m028260:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s6b00nw0zcgf0uk56r61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:05:00raw335,000원335,500원333,000원334,500원2,309
cmsgxucg900ml0zcg1s0vj6uostock-5m028260:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucg400mk0zcgi1s0uqyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:00:00raw334,500원335,500원334,000원335,000원1,908
cmsgxnxkj00lh0zcgryv0mubwstock-5m028260:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxke00lg0zcgwurhqvu21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:55:00raw334,000원335,000원333,000원334,500원2,223
cmsgxhi3w00k50zcgp9hvl6brstock-5m028260:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi3r00k40zcglanhobjd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:50:00raw333,000원334,500원332,500원334,500원3,849
cmsgxb24000it0zcgwxjzur7fstock-5m028260:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb23v00is0zcga6tg5blz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:45:00raw333,000원333,500원331,000원333,000원3,099
cmsgx4n6c00hj0zcggt6zb4scstock-5m028260:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n6600hi0zcgier1qzws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:40:00raw332,500원333,500원332,500원333,000원1,315
cmsgwy7gh00gb0zcgy0ku8q3pstock-5m028260:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:182026-08-06 11:45:18cmsgwy7gb00ga0zcgk9jbrqnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:35:00raw333,500원334,000원332,500원332,500원2,409
cmsgwrrrj00f30zcgqvq3h3xmstock-5m028260:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrrd00f20zcgtx3i1vqu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:30:00raw331,500원334,500원331,000원334,000원3,674
cmsgwlcty00dt0zcga9o4ut9jstock-5m028260:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlctt00ds0zcg7ig678v41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:25:00raw332,000원332,500원331,000원331,500원1,786
cmsgwlcto00dr0zcgcuz6nae6stock-5m028260:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcti00dq0zcg0tozt88z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:20:00raw331,500원333,500원331,000원332,500원3,659
cmsgw8hed00b50zcgljycfr8vstock-5m028260:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8he700b40zcgfumm32tu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:15:00raw329,000원331,500원329,000원331,500원4,857
cmsgw21ow009x0zcgnx10vp4zstock-5m028260:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21or009w0zcgueld8mmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:10:00raw327,500원329,500원327,500원329,000원2,270
cmsgvvmqh008n0zcgmosahcr3stock-5m028260:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmqb008m0zcgrm8swwcz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:05:00raw328,000원328,500원327,000원328,000원3,263
cmsgvp724007f0zcgf29joxr6stock-5m028260:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp71y007e0zcgganjggjg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:00:00raw326,000원328,500원326,000원328,500원3,154
cmsgviray00610zcg2nkood2ostock-5m028260:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgviras00600zcgirwk1p1i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:55:00raw327,500원327,500원326,000원326,500원2,180
2,482건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬