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
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
cmsxxl8k700760zg8sdoe3mpustock-5m028260:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8k400750zg8l4uzb8yj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:25:00raw380,500원381,000원378,000원378,500원8,608
cmsxxetti00660zg89vhbc4aqstock-5m028260:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxettf00650zg8b2j7ft2g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:20:00raw380,000원381,500원378,000원380,500원9,480
cmsxxetta00640zg88e1oa2o7stock-5m028260:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxett600630zg8u9s19cp71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:15:00raw377,750원380,000원377,000원380,000원6,913
cmsxx1y6y003k0zg8wkqdzq4jstock-5m028260:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y6u003j0zg8j3iq2qto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:10:00raw376,500원377,500원374,500원377,500원7,141
cmsxwvj8700260zg8rccw2cu1stock-5m028260:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj8300250zg8kgqw2jd51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:05:00raw376,000원379,000원375,500원376,000원11,649
cmsxwp3th00100zg8lpes2mqwstock-5m028260:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3td000z0zg8uszv60z01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:00:00raw379,000원379,500원375,500원376,000원22,402
cmsyfmd2b02ts0zg8k2gogwdtstock028260:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2702tr0zg8u95s4fia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-18 09:00:00raw379,000원383,500원363,000원369,000원419,209
cmsskv88w08h60zfsty2yeonjstock-5m028260:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv88t08h50zfsd5h460bg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:30:00raw369,500원369,500원369,500원369,500원0
cmsskosnd08fs0zfskn8rluivstock-5m028260:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosn308fr0zfsdv9sf2w81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:25:00raw369,500원369,500원369,500원369,500원0
cmsskosmx08fq0zfs99ubg68pstock-5m028260:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosmt08fp0zfsdb2p6j201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:20:00raw369,500원369,500원369,500원369,500원0
cmsskbxua08dc0zfsbx5re9vzstock-5m028260:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxu708db0zfsnqz4sd9g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:15:00raw369,500원370,000원369,000원369,500원1,789
cmssk5i5908bw0zfsnhqsme8wstock-5m028260:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i5408bv0zfsowlvfp1r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:10:00raw369,500원370,000원369,000원369,500원2,267
cmssjz35708am0zfs8r0yin00stock-5m028260:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz35308al0zfsirx3yzh81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:05:00raw369,000원369,500원368,500원369,500원3,237
cmssjsp1n089k0zfsv42pg4nastock-5m028260:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp1f089j0zfsg78edyo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:00:00raw370,000원370,000원369,000원369,000원6,673
cmssjm7oq08880zfsobqy5a8fstock-5m028260:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7on08870zfs04nh4tvu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:55:00raw369,500원371,000원369,500원369,500원5,030
cmssjm7oi08860zfs7dbkazlistock-5m028260:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7oe08850zfsc0xb44er1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:50:00raw369,000원370,000원369,000원370,000원2,274
cmssj9d14085o0zfsepw5ti05stock-5m028260:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d10085n0zfsuh8omtyx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:45:00raw369,500원369,500원369,000원369,500원1,568
cmssj2xbm084c0zfsvloavmndstock-5m028260:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xbj084b0zfsiqpbf76p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:40:00raw369,500원369,500원369,000원369,000원1,259
cmssiwiee082y0zfsrej0w0f0stock-5m028260:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwiea082x0zfs3z4znh481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:35:00raw369,500원370,000원369,000원369,000원2,724
cmssiq2pp081u0zfs7d6k76hrstock-5m028260:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2pm081t0zfsci9ezadk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:30:00raw368,500원369,500원368,000원369,000원2,526
cmssijmx8080i0zfsoub39wugstock-5m028260:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmx4080h0zfs2da0kihs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:25:00raw367,500원369,000원367,500원368,500원2,928
cmssid7yn07za0zfs8zx68u5pstock-5m028260:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7yj07z90zfsu8o3ezon1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:20:00raw368,500원369,000원367,500원368,000원2,922
cmssi6s8h07xy0zfsl1jb187vstock-5m028260:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s8d07xx0zfse5lg4h2v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:15:00raw367,500원368,500원367,000원368,000원1,801
cmssi0cif07wo0zfs5ebwwqjgstock-5m028260:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cib07wn0zfsci8564q31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:10:00raw367,000원368,000원366,000원367,500원3,689
cmsshtwri07vc0zfsp0mlm62vstock-5m028260:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwre07vb0zfsswv4suga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:05:00raw367,500원368,000원366,500원367,000원2,418
cmsshtwr907va0zfsd9t5yiwgstock-5m028260:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwr407v90zfs3wgtzcui1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:00:00raw368,000원369,000원367,000원367,500원3,192
cmsshh28f07ss0zfs6qi64rhqstock-5m028260:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28b07sr0zfsr8csvkcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:55:00raw367,500원368,500원367,500원368,000원2,071
cmsshh28707sq0zfs51emurz7stock-5m028260:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28307sp0zfsw9jtbfu71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:50:00raw367,000원368,000원367,000원368,000원2,627
cmssh47gk07qe0zfsvm9s6gxmstock-5m028260:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47gg07qd0zfs15x9u5z11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:45:00raw368,000원368,000원367,000원367,000원2,442
cmssgxrpt07p20zfszvk9a840stock-5m028260:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrpp07p10zfse1eqd8zn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:40:00raw367,250원368,000원367,000원367,500원1,885
cmssgrbzt07nq0zfs8pbie7hwstock-5m028260:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbzp07np0zfs8ngec6311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:35:00raw368,000원368,500원367,000원367,250원3,711
cmssgkx3u07me0zfszs697padstock-5m028260:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx3m07md0zfss7r4hxwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:30:00raw367,500원368,500원367,500원368,500원2,402
cmssgehcr07l60zfsvzyss0n3stock-5m028260:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehco07l50zfsuqg7st3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:25:00raw368,000원368,500원367,500원367,500원5,177
cmssg82g207jw0zfsfqj7vzlbstock-5m028260:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82fy07jv0zfs5rplj7jv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:20:00raw369,000원369,000원368,000원368,500원2,396
cmssg1mor07ik0zfs8cufe2xcstock-5m028260:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mon07ij0zfspvvpnvo91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:15:00raw368,000원369,000원368,000원368,500원3,547
cmssfv76307ha0zfsbnppgovwstock-5m028260:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv75z07h90zfsxace0hti1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:10:00raw369,000원369,000원368,000원368,000원3,405
cmssfor7u07g00zfs95wchvrcstock-5m028260:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor7q07fz0zfs82nr55eb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:05:00raw367,500원369,000원367,500원369,000원1,733
cmssfic8q07eq0zfs4moqk38ostock-5m028260:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic8n07ep0zfs3aml9ewa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:00:00raw368,000원368,500원367,500원368,000원4,814
cmssfbwj407dk0zfszk0epetsstock-5m028260:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwj007dj0zfsakdrccs21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:55:00raw368,000원368,500원368,000원368,000원1,106
cmssf5itq07ca0zfs4zjmyn89stock-5m028260:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5itn07c90zfsebs2eyp81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:50:00raw367,500원368,500원367,500원368,500원1,177
cmssez13b07au0zfsyhc4ctb9stock-5m028260:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13807at0zfsg9l17bjw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:45:00raw368,000원368,500원367,500원367,500원2,782
cmssesm4i079o0zfsy2tjfy30stock-5m028260:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm4f079n0zfsm4cnzh2y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:40:00raw368,000원368,500원367,500원368,000원1,615
cmssem7yb078g0zfs4bcdxrwvstock-5m028260:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7y7078f0zfs0dd5uy4k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:35:00raw368,000원368,500원367,500원367,500원3,457
cmssefqpg07720zfsrmyqoosqstock-5m028260:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqpd07710zfspklob0n21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:30:00raw367,500원368,500원367,500원368,500원2,912
cmsse9bsr075w0zfsmiw546g2stock-5m028260:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bsn075v0zfsssdmhzzh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:25:00raw367,000원368,000원367,000원367,500원3,734
cmsse2w4n074k0zfs5lwr6m2qstock-5m028260:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w4j074j0zfsnu9j15bg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:20:00raw367,000원367,500원367,000원367,000원774
cmssdwgcg073a0zfswtln36bestock-5m028260:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgcc07390zfsf511yrdg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:15:00raw366,000원368,000원366,000원367,500원2,034
cmssdwgc807380zfsu73x786zstock-5m028260:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgc407370zfs12biavik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:10:00raw365,000원367,000원365,000원366,500원3,231
2,477건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬