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
cmsy6ir3601za0zg8d5sqkpyrstock-5m028260:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir3201z90zg8xlyaup8b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:35:00raw371,000원372,000원370,500원371,000원3,006
cmsy6cbc801xy0zg8lzquxhb0stock-5m028260:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cbc401xx0zg84jbpx7501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:30:00raw372,500원373,000원370,500원371,000원3,002
cmsy65vlr01wk0zg8luh2z1r9stock-5m028260:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vln01wj0zg8o1q6em5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:25:00raw372,500원373,500원371,500원372,000원3,987
cmsy5zgon01ve0zg8kgsicmjrstock-5m028260:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgoj01vd0zg8yw3nu2p61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:20:00raw373,000원373,500원372,000원372,500원2,279
cmsy5t0xx01u60zg8ervbolbystock-5m028260:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0xt01u50zg8dpx93h6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:15:00raw373,500원374,000원372,000원373,500원3,892
cmsy5mldf01su0zg8vqz3l1r7stock-5m028260:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mldb01st0zg8pd3nev3x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:10:00raw374,000원374,000원373,000원373,000원2,669
cmsy5g6al01rg0zg8ci5zbssjstock-5m028260:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g6ag01rf0zg8clgb4ojg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:05:00raw371,500원374,500원370,500원374,000원4,892
cmsy59ql701qc0zg88mindks6stock-5m028260:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59ql401qb0zg84rcp8swg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 13:00:00raw373,000원373,000원371,000원371,500원3,541
cmsy53atm01p00zg8hgwj6g54stock-5m028260:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ati01oz0zg8c97tu6go1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:55:00raw369,000원373,500원369,000원373,000원5,931
cmsy4wvvl01nq0zg8hf3hhbw5stock-5m028260:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvvi01np0zg8lxyxdxdr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:50:00raw368,500원369,500원368,500원368,500원1,993
cmsy4qg7701mg0zg8fd4n66yostock-5m028260:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:182026-08-18 12:55:18cmsy4qg7301mf0zg81o1e3yzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:45:00raw370,000원370,000원368,500원369,000원2,738
cmsy4k0rh01l60zg8qofd2po8stock-5m028260:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0rd01l50zg8pungt6pn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:40:00raw370,500원371,500원368,000원369,000원4,011
cmsy4k0r801l40zg8ocarpkjcstock-5m028260:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0r401l30zg8zvcttpc41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:35:00raw368,000원371,000원368,000원371,000원1,892
cmsy4761401is0zg875ulowr0stock-5m028260:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy4761001ir0zg8w31isjn01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:30:00raw370,500원370,500원367,500원368,500원2,481
cmsy40q2101he0zg8zw41r8justock-5m028260:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q1x01hd0zg8jnymxqe61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:25:00raw368,500원371,000원368,500원370,500원2,554
cmsy3uamb01g40zg8ruowmrmgstock-5m028260:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uam701g30zg87sw2rwh31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:20:00raw370,500원370,500원368,000원369,000원2,626
cmsy3nve901eu0zg85kdemxndstock-5m028260:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nve401et0zg8echgrys11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:15:00raw372,000원372,000원369,000원370,500원3,869
cmsy3hfnu01dm0zg87nlxk5idstock-5m028260:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfnp01dl0zg8sble8cun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:10:00raw371,500원371,500원370,000원371,500원1,647
cmsy3azzt01cc0zg83c2yjhkbstock-5m028260:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azzp01cb0zg8mbbzj80z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:05:00raw371,500원373,000원370,750원371,000원1,576
cmsy34kyl01aq0zg8udtq6rdustock-5m028260:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kyh01ap0zg853d7d4iq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 12:00:00raw372,000원373,500원371,500원371,500원2,530
cmsy2y5av019s0zg8008075cbstock-5m028260:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y5ar019r0zg8ox5c7z0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:55:00raw369,000원372,000원369,000원372,000원3,581
cmsy2rs6l018k0zg89zfp9mbustock-5m028260:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs6h018j0zg868ol0ekc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:50:00raw372,000원372,500원369,500원369,500원6,310
cmsy2lan301740zg80rxvgvd6stock-5m028260:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lamz01730zg86kwu0gji1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:45:00raw368,000원372,500원366,000원372,500원7,814
cmsy2euvu015s0zg8shtubutfstock-5m028260:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2euvq015r0zg8ul75w0wu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:40:00raw370,500원371,500원368,000원368,000원7,001
cmsy28f6r014k0zg8icsonpw1stock-5m028260:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f6n014j0zg8omzoiiwc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:35:00raw368,500원371,500원367,500원370,500원3,311
cmsy2208o013c0zg8wgkydfgjstock-5m028260:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208l013b0zg8zpy8faeg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:30:00raw371,000원371,000원367,500원368,000원5,988
cmsy2208g013a0zg84hvo21dcstock-5m028260:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2208b01390zg8z10t1n0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:25:00raw370,500원372,000원370,500원371,000원4,826
cmsy1p5i8010o0zg8ubb8tqitstock-5m028260:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5i5010n0zg8o6nur0zk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:20:00raw372,000원373,000원370,500원371,000원3,885
cmsy1iptc00zk0zg8njbkv0hestock-5m028260:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipt800zj0zg82h98nzht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:15:00raw371,500원372,500원370,500원372,000원3,811
cmsy1cahd00yc0zg8hlato79ostock-5m028260:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cah900yb0zg80wbqr1p41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:10:00raw374,500원375,500원371,500원372,000원2,928
cmsy15ucj00wy0zg8bnuv9yp0stock-5m028260:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ucf00wx0zg8kqmey3m01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:05:00raw373,000원375,000원372,500원375,000원3,543
cmsy0zemh00vm0zg8g3ih3udtstock-5m028260:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zemd00vl0zg8sqd1m3qg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 11:00:00raw372,500원374,000원372,000원372,500원4,903
cmsy0szq500ue0zg8lt4j2k7wstock-5m028260:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szq100ud0zg8onwt6kgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:55:00raw372,000원372,500원370,500원372,500원7,024
cmsy0mjya00t20zg8y9ai0vnustock-5m028260:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjy600t10zg8oibfnsfz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:50:00raw375,500원375,500원371,500원372,000원3,915
cmsy0g48j00ru0zg8fkjkvalkstock-5m028260:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g48g00rt0zg86wn8q20t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:45:00raw376,000원376,500원375,000원375,000원3,556
cmsy09pc600qo0zg8rh2b8wo6stock-5m028260:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pc200qn0zg8y0vckgfz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:40:00raw379,500원379,500원375,500원376,000원7,086
cmsy039mf00pe0zg8nakpzv96stock-5m028260:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039mb00pd0zg8huyabrax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:35:00raw380,500원381,000원379,000원379,000원4,881
cmsxzwv7b00o20zg8iewgsm7astock-5m028260:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv7600o10zg8n7vypw0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:30:00raw380,500원381,000원380,500원380,500원1,373
cmsxzqf0000mm0zg8y8l9ljnxstock-5m028260:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqezv00ml0zg80gdmsr0a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:25:00raw381,500원381,500원379,500원380,500원4,032
cmsxzjzkf00le0zg8ddaruybrstock-5m028260:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzkb00ld0zg8q2o1yhgd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:20:00raw381,500원381,500원380,500원381,500원3,557
cmsxzdjh400k60zg882riimyxstock-5m028260:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjh100k50zg8k5zf1fzh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:15:00raw383,500원383,500원381,000원381,500원4,065
cmsxz74je00j00zg87gn9e2cpstock-5m028260:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ja00iz0zg82l50cap91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:10:00raw379,500원383,500원379,000원383,000원8,875
cmsxz0ot500hm0zg8fhly5v3dstock-5m028260:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:182026-08-18 10:15:18cmsxz0ot000hl0zg8jod6hnar1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:05:00raw378,000원379,500원377,500원379,500원6,873
cmsxyu97a00ga0zg8opgbpwc7stock-5m028260:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu97600g90zg8w2sry07k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 10:00:00raw380,000원380,500원378,000원378,000원4,113
cmsxyu97100g80zg8viblhjzgstock-5m028260:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu96x00g70zg8dlyssopr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:55:00raw380,500원380,500원379,000원380,000원5,176
cmsxyhgun00du0zg89usdmv3sstock-5m028260:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhguj00dt0zg8l7b4gw111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:50:00raw381,000원382,500원380,000원380,000원8,997
cmsxyaynl00ci0zg8ginrxwksstock-5m028260:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaynh00ch0zg8tq15id631
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:45:00raw381,500원382,000원380,500원381,000원7,789
cmsxy4j0b00b80zg8pm6cemizstock-5m028260:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4j0700b70zg8z5zznt351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:40:00raw380,000원382,000원379,500원381,000원10,098
cmsxxy439009y0zg8s1dqhdsdstock-5m028260:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy435009x0zg85d6v964v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:35:00raw379,000원380,000원378,500원379,500원2,844
cmsxxroln008s0zg8oi1bsg7rstock-5m028260:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroli008r0zg8lqjulb3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:30:00raw378,500원379,000원378,000원379,000원4,922
2,475건 중 1,851–1,900← 이전38 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬