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
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
cmsgvcce7004t0zcg03e6vqowstock-5m028260:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcce1004s0zcgqgsu97bg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:50:00raw328,000원328,500원325,500원328,000원2,391
cmsgv5wp9003j0zcgb7zicazmstock-5m028260:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wp4003i0zcgjfuy4o2n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:45:00raw326,000원330,000원325,500원328,000원4,815
cmsguzgyt00250zcgiglcrj98stock-5m028260:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgyo00240zcgzpwn9p3i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:40:00raw324,500원328,500원324,500원325,500원3,942
cmsgut1lw000x0zcgid0dbf81stock-5m028260:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1lq000w0zcgnzxmt1ly1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:35:00raw324,500원325,500원323,000원324,500원3,544
cmsgummbh00nt0zhqvei65f5bstock-5m028260:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummbb00ns0zhq6ev5lxp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:30:00raw324,500원327,000원323,500원324,500원2,564
cmsgug6me00mn0zhq2fm6vmjdstock-5m028260:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6m800mm0zhqo335cffs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:25:00raw324,000원324,500원322,000원324,000원4,153
cmsgu9qvn00lb0zhqbog0vikhstock-5m028260:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qvh00la0zhquyuolf9j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:20:00raw325,500원325,500원323,000원324,500원5,722
cmsgu3byn00k10zhqknzimslgstock-5m028260:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3byi00k00zhqk18inhaw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:15:00raw328,000원328,000원324,500원325,500원4,886
cmsgtwwru00ir0zhqgn34cs1rstock-5m028260:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwro00iq0zhqea8zb9ib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:10:00raw328,500원329,500원326,000원328,000원3,781
cmsgtqgi500hh0zhqawqh8l1ystock-5m028260:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqghz00hg0zhqnb1wj9jf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:05:00raw327,500원329,000원326,500원328,500원3,875
cmsgtk1w100gb0zhqtxseftnbstock-5m028260:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1vu00ga0zhqs6ogk5wx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:00:00raw328,500원329,500원327,000원327,500원2,671
cmsgtdlvm00f10zhqkaz5dgbustock-5m028260:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlvi00f00zhqmxdpv4yp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:55:00raw328,000원329,000원327,000원328,500원4,659
cmsgt766f00dn0zhqbe14maafstock-5m028260:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766b00dm0zhqucplt43e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:50:00raw332,500원333,000원328,000원328,000원9,017
cmsgt766500dl0zhqtkfdlviastock-5m028260:20260806:09452026-08-06 09:45:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766100dk0zhqtr6i2h4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:45:00raw334,000원334,000원332,500원332,500원3,594
cmsgsubhr00b30zhqfjgoj9usstock-5m028260:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubho00b20zhqmyadurgi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:40:00raw333,000원335,500원332,500원334,000원6,225
cmsgsnw5z009x0zhqal3hc4fmstock-5m028260:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5v009w0zhqyuh3g4941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:35:00raw332,500원334,500원331,500원333,000원9,023
cmsgsnw5p009v0zhqqpczisqwstock-5m028260:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5l009u0zhqxxqhhjxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:30:00raw333,500원335,000원332,500원333,000원6,450
cmsgsb14x007b0zhqz65dlgqestock-5m028260:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb14t007a0zhqqaafuzje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:25:00raw338,000원339,500원332,500원333,500원7,491
cmsgs4mqh00610zhqapyirfoxstock-5m028260:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mq400600zhqabafom821
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:20:00raw340,000원340,500원337,500원338,500원3,725
cmsgry5q7004r0zhqd6i5fuudstock-5m028260:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5q1004q0zhqyichwne21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:15:00raw341,500원342,500원338,500원340,000원4,877
cmsgrrqsb003d0zhqbqdboes5stock-5m028260:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqs6003c0zhqewtj94ke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:10:00raw341,000원342,000원338,500원341,000원3,976
cmsgrlb2000250zhqjec2kbl9stock-5m028260:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1t00240zhqpwxlweqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:05:00raw347,500원349,500원340,000원341,000원8,834
cmshac5zf025m0zcga6nj1fntstock028260:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5za025l0zcga1fxjrw61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-06 09:00:00raw343,000원349,500원322,000원334,000원319,718
cmsgrevo5000x0zhqjapexi5vstock-5m028260:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevo0000w0zhqvvxo2de31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:00:00raw343,000원348,000원340,500원347,500원11,782
cmsfuwa1n00160zl9grwekmwhstock028260:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa1g00150zl9pipq6ixm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-05 09:00:00raw338,500원350,000원335,000원347,500원339,053
cmsefgfgt00270zen0nrwvk56stock028260:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfgp00260zensej1fuwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-04 09:00:00raw331,000원332,500원312,000원322,500원484,547
cmsd00kx8000w0zenctnwuuiwstock028260:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kx2000v0zenrwi9ik721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-03 09:00:00raw347,000원347,000원322,000원329,000원299,392
cmveot1a103pd10crv8u29oz5stock-monthly028260:2026082026-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot19w03pc10crhxcch8mj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-08-01 09:00:00raw347,000원400,000원312,000원376,500원7,535,664
cmsd00kxl000y0zenf5bm5p1sstock028260:202607312026-07-31dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kxg000x0zenjc8u7wsa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-31 09:00:00raw335,000원357,500원321,000원351,500원1,241,836
cms7a963f000w0zj1atyxwdpdstock028260:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9639000v0zj1eemx56h51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-30 09:00:00raw287,000원322,000원283,000원294,000원840,626
cms5utbbx00100zebbjhxrm61stock028260:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbbs000z0zebwmibg4l01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-29 09:00:00raw305,500원312,000원262,000원285,500원833,136
cms4fdfib00290zd2rs9cpa8zstock028260:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfi600280zd2hjzlbx471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-28 09:00:00raw320,500원320,500원295,500원305,000원520,908
cms2zxm5c00100zd2iper1nj1stock028260:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm57000z0zd2cmwm9mmc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-07-27 09:00:00raw346,000원350,000원331,000원339,500원273,529
cmveot1aa03pf10crfcq4dj0zstock-monthly028260:2026072026-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1a603pe10crzp6ybqvh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-07-01 09:00:00raw478,500원479,000원262,000원351,500원14,584,747
cmveot1as03ph10crsjonvgfsstock-monthly028260:2026062026-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1am03pg10crgh91djem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-06-01 09:00:00raw444,000원565,000원384,000원468,500원16,772,123
cmveot1b503pj10crcslw4d3bstock-monthly028260:2026052026-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1az03pi10cr9dvc60ng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-05-01 09:00:00raw305,500원480,000원305,000원432,500원14,610,285
cmveot1bg03pl10crviaz2s1jstock-monthly028260:2026042026-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1bc03pk10cr5lkaj4lk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-04-01 09:00:00raw264,000원323,500원259,000원298,500원8,301,070
cmveot1dd03pn10crru11f8uhstock-monthly028260:2026032026-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1cd03pm10crvhms9vbj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-03-01 09:00:00raw327,500원340,000원245,500원253,500원10,115,431
cmveot1dr03pp10crazz2y204stock-monthly028260:2026022026-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1di03po10crubf2o2661
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-02-01 09:00:00raw300,500원364,000원276,500원350,500원8,419,697
cmveot1ed03pr10crdi6x1eadstock-monthly028260:2026012026-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1e103pq10crhf6yt2et1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2026-01-01 09:00:00raw237,000원311,000원234,000원301,500원8,992,751
cmveot1eq03pt10crl8692ta6stock-monthly028260:2025122025-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ek03ps10crr95ezym31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-12-01 09:00:00raw226,500원258,500원222,000원239,500원6,595,127
cmveot1ff03pv10cr8m2irfe1stock-monthly028260:2025112025-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1f503pu10crse4honj61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-11-01 09:00:00raw225,500원240,500원208,500원225,000원6,661,972
cmveot1fu03px10crhpf02b3lstock-monthly028260:2025102025-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1fo03pw10crf4mepv081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-10-01 09:00:00raw185,600원233,000원185,500원226,000원7,540,535
cmveot1gk03pz10crhkusd8g6stock-monthly028260:2025092025-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1gc03py10cr37y5vsz61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-09-01 09:00:00raw167,300원203,500원165,000원184,600원7,943,873
cmveot1gt03q110cr6fh7yicgstock-monthly028260:2025082025-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1gp03q010crts5sxgro1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-08-01 09:00:00raw166,300원171,900원155,300원167,800원5,110,503
cmveot1h403q310criazwjszwstock-monthly028260:2025072025-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1gz03q210crb1pnnb7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-07-01 09:00:00raw163,200원188,900원159,500원168,500원12,144,135
cmveot1he03q510cr3rby47eestock-monthly028260:2025062025-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1h903q410crh29jr2rj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-06-01 09:00:00raw148,300원174,500원147,900원161,400원12,666,175
cmveot1ho03q710crcrqo42zpstock-monthly028260:2025052025-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1hj03q610crbx1h3dp31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-05-01 09:00:00raw121,000원159,000원119,700원149,800원10,913,216
4,981건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬