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
cmt0s436k01za0zcgsqzcvpptstock-5m028260:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s436g01z90zcgiegesol21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:15:00raw352,000원357,500원351,500원357,000원8,418
cmt0rxnhm01y00zcg8kzwzafrstock-5m028260:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnhh01xz0zcglo2joejp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:10:00raw351,500원353,000원349,500원351,500원5,993
cmt0rr8jl01wm0zcgptc2uciastock-5m028260:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jh01wl0zcg5uoklp951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:05:00raw355,500원356,500원349,000원351,500원9,041
cmt1ai2aq04oi0zcgodn32yknstock028260:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2al04oh0zcgkprns8fw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-20 09:00:00raw357,000원377,500원349,000원374,000원463,427
cmt0rkswh01ve0zcgl5k38j3cstock-5m028260:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rkswc01vd0zcg7h7p2hym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:00:00raw357,000원363,500원355,000원355,500원13,558
cmszvf70f01uf0zcgp4v8gm5bstock-5m028260:20260819:15302026-08-19 15:30:00instantevent2026-08-19 18:10:082026-08-19 18:10:08cmszvf70b01ue0zcgnbchcucn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:30:00raw347,000원347,000원347,000원347,000원20,339
cmszpw2ad01rn0zcg5p608fw8stock-5m028260:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2a901rm0zcgtvc9de7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:25:00raw346,500원346,500원346,500원346,500원0
cmszppml901qd0zcgz8ls2q71stock-5m028260:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppml501qc0zcg209c3ml51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:20:00raw347,000원347,000원347,000원347,000원0
cmszpj6uy01p10zcgq63xhr18stock-5m028260:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6uv01p00zcg6oemr0ww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:15:00raw344,500원348,000원343,000원347,000원5,087
cmszpcrwm01nr0zcgybu3d0o0stock-5m028260:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrwi01nq0zcgtkzsip8n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:10:00raw344,500원345,500원344,000원344,000원3,389
cmszp6c9j01mj0zcg2dpom4gystock-5m028260:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c9g01mi0zcgdkt9el861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:05:00raw344,500원345,000원343,500원344,750원4,406
cmszozwv801lb0zcgfco9ik3astock-5m028260:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:182026-08-19 15:10:18cmszozwv501la0zcga1zwrdrz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:00:00raw345,000원346,000원344,500원344,500원3,474
cmszothji01jz0zcgq019z2xustock-5m028260:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothje01jy0zcgt8oep9fm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:55:00raw345,500원346,000원344,750원345,000원3,359
cmszon1ss01in0zcgjrvpf6rjstock-5m028260:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1so01im0zcgsoge4v741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:50:00raw346,500원347,000원345,500원345,500원3,028
cmszogm5x01hf0zcg1zhb0fvsstock-5m028260:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm5s01he0zcgujko6k9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:45:00raw348,000원348,000원346,000원346,000원2,901
cmszoa74601g30zcg1mg99xz0stock-5m028260:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa74201g20zcgevzvb8wk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:40:00raw348,500원349,000원346,000원347,500원3,357
cmszo3ref01ex0zcg24dnm6ltstock-5m028260:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rec01ew0zcg8nzspkxo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:35:00raw348,500원349,000원346,500원348,500원2,485
cmsznxbp301dj0zcgvgrkzp3istock-5m028260:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxboz01di0zcgcixofaat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:30:00raw349,000원349,000원348,000원348,500원2,566
cmsznqwrx01cd0zcgn69oj630stock-5m028260:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwrt01cc0zcg4a5690dg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:25:00raw348,000원349,500원347,000원349,000원2,575
cmsznkh0r01b10zcgctkfk004stock-5m028260:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh0n01b00zcgr8zz5lru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:20:00raw346,500원348,500원346,000원347,000원2,081
cmszne1ij019t0zcga3py7m5sstock-5m028260:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1ia019s0zcgqyrf3b151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:15:00raw347,500원348,000원346,000원346,000원2,774
cmszn7llp018j0zcg7a9tf29zstock-5m028260:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lll018i0zcgt298c9dz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:10:00raw348,500원349,500원346,500원348,000원4,759
cmszn16ns01750zcg6wweg5kistock-5m028260:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16np01740zcghibtihvf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:05:00raw348,500원349,500원348,000원348,500원2,650
cmszmuqy8015x0zcg7qkwenh2stock-5m028260:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqy4015w0zcgtbqmupg11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:00:00raw347,000원349,000원346,000원349,000원2,939
cmszmob71014p0zcgbmej02pgstock-5m028260:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob6x014o0zcg2zj6obxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:55:00raw345,500원347,500원345,500원347,500원3,244
cmszmhxcm013d0zcgam42h45dstock-5m028260:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxci013c0zcgapjeg7991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:50:00raw346,000원346,000원345,000원345,500원2,686
cmszmbgjk01230zcgm58zic3nstock-5m028260:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgjg01220zcghqyxl8k91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:45:00raw345,500원346,500원344,500원346,000원2,963
cmszm50tk010t0zcgo9knd2pxstock-5m028260:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50tg010s0zcgx37xwf7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:40:00raw345,500원347,000원344,500원346,000원2,656
cmszlylud00zj0zcgoodxtn30stock-5m028260:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylu800zi0zcg76g7covt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:35:00raw344,500원347,500원344,000원345,000원3,632
cmszls64s00y90zcgyvpdipv1stock-5m028260:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls64p00y80zcgpkmd7rxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:30:00raw346,000원346,000원343,500원344,000원3,199
cmszllqeg00x10zcg7bsdnzsvstock-5m028260:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqec00x00zcgiiuhw1ye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:25:00raw345,000원346,500원345,000원346,000원2,751
cmszlfc8600vn0zcg1p9ta4zlstock-5m028260:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8100vm0zcgoar7lq081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:20:00raw344,000원346,500원343,500원345,000원2,783
cmszl8vq800uf0zcgzida4dq8stock-5m028260:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vq500ue0zcgrvmebnq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:15:00raw344,000원344,500원343,500원344,000원1,739
cmszl2g0d00t30zcgvni506q1stock-5m028260:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2g0800t20zcgxfj740v61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:10:00raw345,500원345,500원343,000원343,500원3,503
cmszl2g0300t10zcgzl5g91qdstock-5m028260:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fzz00t00zcgechi51ky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:05:00raw345,000원345,500원345,000원345,500원971
cmszkpld200qn0zcgj750vej5stock-5m028260:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplcy00qm0zcgu9wq918n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:00:00raw345,500원346,000원345,000원345,500원1,140
cmszkj5os00p90zcgz8n8ylo5stock-5m028260:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5oa00p80zcg82yyx4721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:55:00raw345,500원346,000원345,000원345,500원1,094
cmszkcqog00nz0zcgwlaunysgstock-5m028260:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqod00ny0zcgyh3ret1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:50:00raw345,500원346,000원345,000원345,500원1,289
cmszk6axu00mn0zcges7d7lc4stock-5m028260:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6axq00mm0zcgt6n0434p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:45:00raw346,000원346,000원344,500원345,500원1,019
cmszjzv9p00lh0zcgpn9ti2x0stock-5m028260:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv9l00lg0zcgae907z521
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:40:00raw346,000원346,500원345,500원346,500원802
cmszjtfj400k50zcgcqjxuyi8stock-5m028260:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfj000k40zcg1i8umzbk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:35:00raw345,500원347,000원345,000원346,000원1,617
cmszjn22r00iz0zcggs8u6ozbstock-5m028260:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn22n00iy0zcg3zntfhgb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:30:00raw346,000원346,500원344,500원345,500원2,050
cmszjgktc00hp0zcg7bjshlxsstock-5m028260:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkt800ho0zcgam0yfsqg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:25:00raw345,500원346,000원345,000원345,500원1,094
cmszja55800gd0zcg5hpg5wkpstock-5m028260:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja55400gc0zcgtmi1ose51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:20:00raw345,500원346,000원343,500원346,000원2,854
cmszj3q6e00f10zcg44phn8lzstock-5m028260:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q6b00f00zcgkw4k9ut21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:15:00raw344,750원346,500원344,750원345,000원1,495
cmszixagj00dt0zcgs24t17systock-5m028260:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixagf00ds0zcgs3xb2f6w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:10:00raw344,500원345,000원343,500원344,500원1,435
cmsziqus600cl0zcg8i74o9vhstock-5m028260:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqus100ck0zcgaz3l403n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:05:00raw345,500원346,000원344,000원344,000원1,952
cmszikfri00b90zcg9f1yxomestock-5m028260:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfre00b80zcgb2m8ntvg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:00:00raw344,500원346,000원344,000원345,500원1,452
cmszie01b009z0zcgxwuhg2gistock-5m028260:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie017009y0zcgc3a313si1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:55:00raw344,000원345,000원343,500원344,500원1,693
cmszi7kbs008r0zcgufoywszestock-5m028260:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kbo008q0zcgztkikd091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:50:00raw345,000원346,000원343,500원344,000원2,523
4,980건 중 4,151–4,200← 이전84 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬