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
cmsr46ddj05dt0zfs9fwlpq9vstock-5m028260:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:182026-08-13 15:05:18cmsr46ddg05ds0zfsqzyzyx571
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:55:00raw361,500원362,000원361,000원361,500원5,418
cmsr402tp05cn0zfs4k52ezqnstock-5m028260:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402tl05cm0zfs9cdes2dr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:50:00raw360,500원362,500원360,500원362,000원7,305
cmsr3tioy05bb0zfsapuvcv7gstock-5m028260:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiou05ba0zfs1lfgznq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:45:00raw361,000원362,000원360,000원360,500원5,044
cmsr3n30w05a30zfsrp12v177stock-5m028260:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n30s05a20zfsxrxvcoz31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:40:00raw361,000원362,000원360,000원361,000원8,731
cmsr3gnbs058n0zfs62wo68pistock-5m028260:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbo058m0zfstmcfq3ou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:35:00raw363,000원363,000원360,000원361,500원10,350
cmsr3a7ik057b0zfs6dza97szstock-5m028260:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7ig057a0zfsol0bd9e61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:30:00raw364,000원364,500원362,500원363,000원4,489
cmsr33sle05690zfsr94q1da3stock-5m028260:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sla05680zfsjb75dh1d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:25:00raw364,750원364,750원363,500원364,000원5,262
cmsr2xdvn054v0zfscfbbnpxxstock-5m028260:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdvj054u0zfs76jnu2a01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:20:00raw365,500원366,500원364,500원364,500원4,833
cmsr2qx50053p0zfszxjozp40stock-5m028260:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx4x053o0zfszdbfv4cs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:15:00raw366,000원366,000원365,000원365,500원3,724
cmsr2ki83052d0zfsa37pwav1stock-5m028260:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki7z052c0zfs1s05m86o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:10:00raw366,500원367,000원365,500원366,000원2,858
cmsr2e2iq05110zfsdo6q3y5zstock-5m028260:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2in05100zfs1w3ychet1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:05:00raw365,500원367,000원365,500원367,000원2,678
cmsr2e2ij050z0zfsnesqjgx6stock-5m028260:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2if050y0zfsnc1b6bi21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:00:00raw366,500원366,500원365,000원365,500원3,156
cmsr217v904yb0zfsxxyeoiaqstock-5m028260:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217v504ya0zfs7pls5ofa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:55:00raw367,500원367,500원366,000원366,500원2,470
cmsr1uscr04x30zfsjjc7ac8gstock-5m028260:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1uscn04x20zfsd7o1urzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:50:00raw366,750원368,000원366,500원367,500원1,949
cmsr1oced04vx0zfs3vla5qh9stock-5m028260:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1oce904vw0zfs12svzrh11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:45:00raw367,000원367,500원366,000원366,500원2,873
cmsr1oce504vv0zfsedh203mustock-5m028260:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1oce104vu0zfs7nmpwsuv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:40:00raw367,000원367,500원366,500원367,000원1,678
cmsr1bhok04tf0zfsy0nr17w0stock-5m028260:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoh04te0zfs2fum18b41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:35:00raw367,000원368,000원366,500원367,000원4,815
cmsr1523q04s50zfs0py8571hstock-5m028260:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523m04s40zfsjexdmigo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:30:00raw366,500원367,500원366,500원367,000원2,382
cmsr0ymzw04qn0zfs42esnwblstock-5m028260:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymzs04qm0zfsfja9pnrp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:25:00raw366,500원367,500원366,000원366,500원4,798
cmsr0s7hk04pj0zfsf68o2ix9stock-5m028260:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7hc04pi0zfsji0sdhk21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:20:00raw369,000원369,000원366,000원366,500원6,555
cmsr0lrkc04ob0zfsgoenrvlastock-5m028260:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrk804oa0zfsoci03nps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:15:00raw370,000원370,000원368,500원369,000원3,626
cmsr0fbx504mz0zfstusqhnatstock-5m028260:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbwx04my0zfsfwp3vg3g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:10:00raw370,500원371,000원369,000원370,000원4,743
cmsr08ww304lp0zfs2e6q2mflstock-5m028260:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08ww004lo0zfsk8u2pnrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:05:00raw370,000원370,500원369,500원370,000원2,231
cmsr02h6p04kf0zfs5uum2a0lstock-5m028260:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h6l04ke0zfsrj8mmjvc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:00:00raw370,500원371,000원369,500원370,000원5,179
cmsqzw1fe04j10zfsp5vgq9n1stock-5m028260:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1fa04j00zfsp2gdnb9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:55:00raw370,500원371,000원370,000원370,500원2,998
cmsqzpmsm04hx0zfsss6ejotbstock-5m028260:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmsj04hw0zfsbfi5xfdr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:50:00raw370,000원371,000원369,500원370,500원9,291
cmsqzj6tz04gn0zfscrzq6c85stock-5m028260:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6tw04gm0zfs5id5rmxa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:45:00raw370,000원370,500원369,500원370,000원5,329
cmsqzcr1a04f90zfsp2wtvb7hstock-5m028260:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr1704f80zfs5q4k1b0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:40:00raw368,500원370,000원368,000원370,000원3,389
cmsqz6c5q04dz0zfshqdgip8nstock-5m028260:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c5m04dy0zfs7zqmwmyk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:35:00raw368,000원369,000원367,500원368,500원2,969
cmsqyzwk304ct0zfseoom5n00stock-5m028260:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwjz04cs0zfsqk13ji0p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:30:00raw368,500원369,000원367,500원368,000원4,878
cmsqytgq604bd0zfstjk9ig8wstock-5m028260:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgq104bc0zfs9ru9ytov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:25:00raw368,000원369,000원368,000원368,500원2,532
cmsqytgpw04bb0zfsceu8uvsnstock-5m028260:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgps04ba0zfsinwpgqjo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:20:00raw369,000원369,000원368,000원368,500원3,297
cmsqyglz7048x0zfsl4balg7kstock-5m028260:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglz4048w0zfsvm5m0mmo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:15:00raw369,000원369,000원368,500원369,000원1,168
cmsqya69x047l0zfspufk6nuostock-5m028260:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya69u047k0zfssrmh32cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:10:00raw369,000원370,000원368,500원368,500원2,394
cmsqy3rbk046b0zfs9sdejtj5stock-5m028260:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rbg046a0zfs1n2xzhgp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:05:00raw369,000원369,000원368,500원368,500원1,108
cmsqxxblm04550zfsyv3chnsxstock-5m028260:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbli04540zfs29x83c7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:00:00raw368,500원369,500원368,500원368,500원2,483
cmsqxqvuw043v0zfsqqno4e5istock-5m028260:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvut043u0zfsf8lextcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:55:00raw369,000원369,500원368,500원369,000원3,949
cmsqxkg4m042j0zfsocelkxtfstock-5m028260:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg4i042i0zfsq75sugfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:50:00raw368,500원369,000원368,000원369,000원3,082
cmsqxkg4e042h0zfs4zmw6lmqstock-5m028260:20260813:11452026-08-13 11:45:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg4a042g0zfs74jh7v8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:45:00raw366,500원368,500원366,000원368,500원1,647
cmsqx7lgc04010zfstx2swzznstock-5m028260:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lg804000zfsl2i543381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:40:00raw367,000원367,000원366,000원366,000원2,047
cmsqx15q803yn0zfs24kxm0eystock-5m028260:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15q403ym0zfsj1zgonpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:35:00raw366,000원367,000원365,750원367,000원2,840
cmsqwuqsy03xf0zfsfavrwuskstock-5m028260:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqsu03xe0zfsjur0cvz91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:30:00raw368,000원368,000원365,500원366,000원5,077
cmsqwob2503w30zfsf4gds8bkstock-5m028260:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2103w20zfsb20n376u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:25:00raw368,500원368,500원367,500원368,000원3,808
cmsqwhvf703ut0zfszz6gotlgstock-5m028260:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvf303us0zfs8muqmzoq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:20:00raw370,000원370,000원368,000원368,000원3,474
cmsqwbget03tj0zfsh5axatdystock-5m028260:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgep03ti0zfsg657orw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:15:00raw370,000원370,000원369,000원369,500원2,174
cmsqw50o403sb0zfswo6j8p7lstock-5m028260:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50o103sa0zfsa9v6u46t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:10:00raw369,000원370,000원369,000원370,000원1,661
cmsqw50nw03s90zfsox8iafsustock-5m028260:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50nt03s80zfswx8rau7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:05:00raw369,000원370,000원368,500원369,500원3,655
cmsqvs5z703pr0zfslzlxpzrrstock-5m028260:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5z403pq0zfs7944909u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:00:00raw369,500원370,500원369,000원369,500원7,077
cmsqvlqa003oj0zfsz7kfqizmstock-5m028260:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlq9v03oi0zfsg6cwy33t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:55:00raw370,000원370,500원369,500원370,000원2,068
cmsqvfc2203n70zfs2fyrje9jstock-5m028260:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1z03n60zfs0a9pzark1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:50:00raw368,000원370,000원368,000원370,000원4,149
2,481건 중 2,001–2,050← 이전41 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬