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
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
cmssdjlnc070s0zfsengcvhg8stock-5m028260:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjln8070r0zfs0kdb2czr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:05:00raw365,000원365,500원364,000원365,000원2,536
cmssdd5z206zg0zfsyp1kjjt9stock-5m028260:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5yy06zf0zfseaz04n0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:00:00raw365,000원365,500원364,500원365,500원1,718
cmssd6r0t06y60zfs8ike6dwwstock-5m028260:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r0p06y50zfsgg3frt1g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:55:00raw365,250원366,000원364,000원365,000원3,749
cmssd0b9206ww0zfszsmx1iakstock-5m028260:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b8y06wv0zfsxne11gu71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:50:00raw365,500원366,000원365,000원365,000원3,854
cmssctvq606vm0zfs6rgkhoqcstock-5m028260:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvq206vl0zfsdj6pw95s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:45:00raw365,500원367,000원365,500원365,500원3,463
cmssctvpy06vk0zfswiakmm44stock-5m028260:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvpu06vj0zfsjf03fqyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:40:00raw365,000원366,000원365,000원365,500원1,123
cmssch0ur06t40zfs3jdsvqytstock-5m028260:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0un06t30zfsfhb1bh591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:35:00raw366,000원366,500원365,000원365,500원3,352
cmsscal4806rq0zfsbcjwovbtstock-5m028260:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal4406rp0zfsjz6bdm3d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:30:00raw365,500원366,500원365,500원366,500원651
cmssc45dg06qg0zfsjvdk8qqqstock-5m028260:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45dc06qf0zfsk41ojmop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:25:00raw367,000원367,500원364,500원366,000원4,902
cmssbxqh706pa0zfsvkiq1s47stock-5m028260:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqh306p90zfsdz0mvb1r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:20:00raw366,000원367,500원366,000원367,000원2,183
cmssbrari06o00zfsr6uvcat2stock-5m028260:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrare06nz0zfs1pdc1rqt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:15:00raw366,000원367,000원366,000원366,000원2,546
cmssbkvdd06mq0zfsupj2g4awstock-5m028260:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:18cmssbkvd806mp0zfsag7y4oot1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:10:00raw365,500원366,500원365,500원366,000원4,127
cmssbkvd306mo0zfsmge2qoevstock-5m028260:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvcz06mn0zfss40aetw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:05:00raw366,500원366,500원365,500원365,500원2,309
cmssb80h106k60zfs7ehtzf0cstock-5m028260:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80gx06k50zfs363xs1681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:00:00raw363,500원366,500원363,500원366,500원4,093
cmssb80gs06k40zfsrbiy8m0ystock-5m028260:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80go06k30zfs2337n5sb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:55:00raw363,500원364,000원363,500원364,000원1,317
cmssava2206hm0zfsu4r26ljdstock-5m028260:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1y06hl0zfsdylukgfo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:50:00raw364,000원364,500원363,500원363,500원1,801
cmssaopy906gc0zfsyclkmorbstock-5m028260:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopy606gb0zfsnh7278591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:45:00raw364,000원365,000원363,500원364,000원1,635
cmssaia7606f00zfsw25tx0bustock-5m028260:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia7206ez0zfs49797bgy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:40:00raw363,000원364,500원363,000원364,000원1,993
cmssabvar06do0zfsvo9zc01ustock-5m028260:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvan06dn0zfso8wrbnfp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:35:00raw361,500원364,000원361,000원363,000원4,120
cmssabvai06dm0zfsiq60dpadstock-5m028260:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvae06dl0zfsuasj7xcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:30:00raw364,500원364,500원361,000원361,000원3,293
cmss9z00006b40zfsbk2qn817stock-5m028260:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzzx06b30zfsxcawa29a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:25:00raw363,000원365,000원362,500원364,500원4,637
cmss9skwl069q0zfspuumqp7fstock-5m028260:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skwd069p0zfshqnghrxi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:20:00raw361,500원364,000원361,000원363,500원4,287
cmss9m5bz068m0zfsg810cjj0stock-5m028260:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5bq068l0zfso53nigtt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:15:00raw361,500원362,500원360,500원361,500원5,598
cmss9fpg0067a0zfs5jj620festock-5m028260:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpfw06790zfs3frduckx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:10:00raw363,500원364,000원361,500원362,000원3,222
cmss999q906600zfs97dwc377stock-5m028260:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999q6065z0zfsiste315r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:05:00raw363,000원364,500원362,500원363,500원2,318
cmss92uqn064s0zfsloln49iwstock-5m028260:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uqj064r0zfs4a04ubjz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:00:00raw364,500원365,500원362,500원363,000원2,873
cmss8wf00063k0zfs32tujd49stock-5m028260:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wezw063j0zfsacalgcd81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:55:00raw365,000원365,000원363,500원365,000원4,856
cmss8q2ge062c0zfsljfk5fchstock-5m028260:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ga062b0zfscnyyetaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:50:00raw366,000원366,500원363,000원365,000원5,661
cmss8jkc7060u0zfst5s7t9b8stock-5m028260:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkc3060t0zfsvecpen6y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:45:00raw369,000원369,000원365,500원366,500원6,799
cmss8d4oz05zq0zfsplx93f2ostock-5m028260:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4ov05zp0zfs2md9x37q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:40:00raw369,500원370,000원368,500원369,000원3,162
cmss86oyd05ye0zfsdc6d2ii9stock-5m028260:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oy905yd0zfs3dwm1pl91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:35:00raw369,000원370,000원368,000원369,500원3,043
cmss80a0o05x00zfsbz99rvz3stock-5m028260:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a0k05wz0zfsobb7hi8o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:30:00raw369,000원370,000원368,500원369,250원2,176
cmss7tudk05vs0zfsdl51ubovstock-5m028260:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tudg05vr0zfsgugkpjim1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:25:00raw369,500원370,500원368,000원368,500원5,147
cmss7nejq05uk0zfsiznfe5c8stock-5m028260:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejn05uj0zfsdr23lccb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:20:00raw367,500원370,500원367,000원369,500원4,086
cmss7gzqk05t60zfs5k5nuegastock-5m028260:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzqh05t50zfs94fahep81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:15:00raw368,000원369,000원366,500원367,500원6,132
cmss7ak1c05s20zfs7h43ce1qstock-5m028260:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak1805s10zfs9g7ut85d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:10:00raw370,000원371,000원367,500원367,500원5,476
cmss744gl05qo0zfsvcsbgrtdstock-5m028260:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gi05qn0zfsnlgkau3n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:05:00raw369,000원371,000원368,500원369,500원6,532
cmss6xpey05pg0zfsbgiu7rv2stock-5m028260:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpeu05pf0zfs9ja66o1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:00:00raw369,500원375,000원368,500원369,000원23,555
cmsspuymn08ie0zfszmdp3a07stock028260:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuymi08id0zfsdpi63yuy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-14 09:00:00raw369,500원375,000원360,500원369,000원276,255
cmsr5fdv105mr0zfsrbvpg41sstock-5m028260:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fduy05mq0zfstq14qujr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:30:00raw362,000원362,000원362,000원362,000원0
cmsr58y6205lj0zfslle2ku8wstock-5m028260:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5z05li0zfsverdtg4r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:25:00raw362,000원362,000원362,000원362,000원0
cmsr52ieo05jz0zfs084iacbfstock-5m028260:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52iek05jy0zfsb8rmrrhu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:20:00raw362,000원362,000원362,000원362,000원0
cmsr4w3l505ix0zfsdgzmohh9stock-5m028260:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3l105iw0zfstcq1eoi51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:15:00raw363,000원363,500원360,500원361,500원6,367
cmsr4pnt605hr0zfspeazydq6stock-5m028260:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnt205hq0zfsf2tsj4od1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:10:00raw362,000원363,500원362,000원363,000원5,275
cmsr4j82605gb0zfsnyqh5p03stock-5m028260:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j82205ga0zfsdi43rchr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:05:00raw361,000원362,500원361,000원362,500원4,282
cmsr4j81y05g90zfsj1wkneqrstock-5m028260:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j81u05g80zfs47i3w9n11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:00:00raw361,500원361,500원360,000원361,000원5,808
2,481건 중 1,951–2,000← 이전40 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬