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
cmsqvfc1v03n50zfs4r624m2sstock-5m028260:20260813:10452026-08-13 10:45:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1r03n40zfsphx4x6df1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:45:00raw369,500원370,000원368,000원368,500원5,147
cmsqv2fx703kl0zfsy2c0i1xjstock-5m028260:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fwy03kk0zfsaszl9rck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:40:00raw368,000원370,000원368,000원370,000원2,270
cmsquw07903jh0zfsd9n7f9cestock-5m028260:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw07503jg0zfswx0ue9m51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:35:00raw368,000원368,500원367,000원368,000원2,176
cmsqupkgd03hz0zfs665ptalastock-5m028260:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkg503hy0zfssvnyfnk91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:30:00raw366,500원368,000원366,000원368,000원2,308
cmsquj5ik03gv0zfs1hj81plnstock-5m028260:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ig03gu0zfs67mwvxaq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:25:00raw367,000원367,500원366,000원366,500원4,920
cmsqucpu203fl0zfscllb1grxstock-5m028260:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpty03fk0zfsgoe2izn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:20:00raw369,000원369,000원366,500원367,000원4,069
cmsqucptu03fj0zfs2zv7pej6stock-5m028260:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucptp03fi0zfs7ewri83m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:15:00raw369,500원369,500원368,500원368,500원4,316
cmsqtzvp003cz0zfsvmkqdwz3stock-5m028260:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvos03cy0zfshxff7cbj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:10:00raw370,000원371,000원368,500원369,500원7,045
cmsqttfjs03br0zfsmcvjpdzvstock-5m028260:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfjm03bq0zfs6imtp2ct1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:05:00raw370,000원372,000원369,500원370,500원7,748
cmsqtn1q703af0zfsp7xdbfypstock-5m028260:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1q403ae0zfse4i2coso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:00:00raw370,000원370,500원369,500원370,000원3,925
cmsqtgkyj03950zfs9u8za0vbstock-5m028260:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyf03940zfszlqyu26h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:55:00raw369,000원370,500원368,500원370,500원5,451
cmsqta5mb037x0zfs02f2ch10stock-5m028260:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5m7037w0zfsfetk53jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:50:00raw370,500원371,000원369,000원369,000원5,778
cmsqt3p87036n0zfs6cneynehstock-5m028260:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p83036m0zfs2ugl3w591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:45:00raw368,500원371,000원367,000원370,500원4,177
cmsqt3p7y036l0zfsi52zry8hstock-5m028260:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p7u036k0zfszod5su2r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:40:00raw371,500원371,500원368,000원368,500원5,446
cmsqsqulc03410zfshoaybuy6stock-5m028260:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqul903400zfswhd8gor71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:35:00raw371,000원372,000원368,500원371,000원7,701
cmsqskeur032p0zfs60rl23r1stock-5m028260:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeuo032o0zfsm9t25mxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:30:00raw374,000원374,500원370,500원371,000원8,612
cmsqse01w031f0zfsqbn0qwewstock-5m028260:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse01r031e0zfs6zmph1j71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:25:00raw374,500원375,500원373,000원374,000원6,861
cmsqs7msg03090zfsll0jm5fhstock-5m028260:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7msc03080zfsz7hf5rw81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:20:00raw379,000원379,000원374,500원374,500원9,737
cmsqs14i502z10zfswq0rkpyestock-5m028260:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14i002z00zfsoksp3nh81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:15:00raw378,000원380,000원376,000원379,000원10,488
cmsqs14hv02yz0zfsnbigjaw6stock-5m028260:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14hr02yy0zfsit8yhe861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:10:00raw379,000원380,000원375,500원378,000원14,004
cmsqro9u502wf0zfssmuly9oystock-5m028260:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ty02we0zfsdvlpxl531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:05:00raw373,000원380,000원372,500원379,000원15,393
cmsqrhu5e02v70zfs1i0iwrtostock-5m028260:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5b02v60zfsfkmb0zbo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:00:00raw375,500원375,500원367,000원372,500원28,165
cmsraf3la05o50zfslztvsicystock028260:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3l605o40zfshnetwgxp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-13 09:00:00raw375,500원380,000원360,000원365,000원501,146
cmsppziu202sk0zfs5ij14ufpstock-5m028260:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitz02sj0zfsgdbwk0e81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:30:00raw358,000원358,000원358,000원358,000원0
cmsppt37c02ra0zfsxr75m0uzstock-5m028260:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt37902r90zfsqbnsgnzb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:25:00raw358,000원358,000원358,000원358,000원0
cmsppmpry02q40zfsokgamx8jstock-5m028260:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpru02q30zfsmdxb4opx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:20:00raw358,000원358,000원358,000원358,000원0
cmsppg8fw02oo0zfsh8s9gv3jstock-5m028260:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8ft02on0zfs4mhsj5nb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:15:00raw358,000원359,000원356,000원357,500원4,130
cmspp9t7602nk0zfscci5bcqtstock-5m028260:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7302nj0zfs85igdr4g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:10:00raw358,500원359,500원357,500원358,500원5,240
cmspp3kio02ma0zfslt7duk9istock-5m028260:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kik02m90zfss1ovlhg01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:05:00raw359,500원360,000원358,000원359,000원5,386
cmspowy2i02ky0zfsh3mma2o7stock-5m028260:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy2e02kx0zfsgzjpnil21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:00:00raw361,000원361,000원359,000원359,500원5,183
cmspoqifl02jo0zfs9ud63nltstock-5m028260:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqifh02jn0zfsh0r1l9k41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:55:00raw361,000원361,500원359,500원360,500원7,766
cmspokb4y02ig0zfsrfpzxmnnstock-5m028260:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb4u02if0zfsna65urni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:50:00raw359,000원361,500원358,500원361,000원7,799
cmspodnou02h60zfs86z0pkyestock-5m028260:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnoq02h50zfs1ll3r6d01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:45:00raw358,000원359,500원357,500원359,000원4,182
cmspo77xr02fo0zfssy2ftd9sstock-5m028260:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77xm02fn0zfsvfg2u2eg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:40:00raw357,500원358,500원357,500원358,000원3,194
cmspo0t7p02ek0zfsazd6w5zwstock-5m028260:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t7j02ej0zfs9b5ljq5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:35:00raw357,500원358,500원357,000원358,000원3,665
cmspnuhx102da0zfsj91uy0a6stock-5m028260:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhwx02d90zfsk1c2pvun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:30:00raw356,000원357,500원355,500원357,500원3,146
cmspnnxp702by0zfsim2t264cstock-5m028260:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxp302bx0zfsudhq9oa21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:25:00raw355,500원356,000원354,500원356,000원3,319
cmspnhjco02ao0zfsjy9g6921stock-5m028260:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjck02an0zfss5inb2hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:20:00raw356,000원356,000원354,500원355,000원3,398
cmspnhjcg02am0zfsqxsn1s5xstock-5m028260:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjcc02al0zfs5fzsqqso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:15:00raw356,000원356,500원355,500원356,000원2,877
cmspn4oio02880zfs38g3x324stock-5m028260:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oik02870zfs23eimc2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:10:00raw356,500원357,000원355,500원355,500원3,561
cmspmy7fn026s0zfscy05remxstock-5m028260:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7fj026r0zfsyb5e9shj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:05:00raw356,500원357,000원355,500원356,500원2,623
cmspmruma025m0zfsai7ns9c4stock-5m028260:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrum7025l0zfseqznd74v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:00:00raw357,000원357,500원356,000원356,500원2,879
cmspmlcu8024e0zfses2c1k29stock-5m028260:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcu4024d0zfskv1lj2w91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:55:00raw357,000원358,000원356,500원357,000원2,102
cmspmf2b802320zfs79obuqv2stock-5m028260:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2b402310zfsvn6a6wus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:50:00raw358,000원358,000원356,500원356,500원1,895
cmspm8i58021s0zfsmx7uvgzpstock-5m028260:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i54021r0zfs6doh4evn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:45:00raw357,000원358,000원356,500원357,500원3,060
cmspm23do020i0zfsfvb5hk5fstock-5m028260:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23dk020h0zfsleqkvcmw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:40:00raw357,000원357,500원356,000원357,000원3,138
cmsplvmr501z40zfs2k3iiqx3stock-5m028260:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmr101z30zfsvws6tdn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:35:00raw358,000원358,500원356,500원357,500원4,355
cmsplvmqx01z20zfs9vwz7tjdstock-5m028260:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmqt01z10zfsv6ytq53k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:30:00raw358,000원358,500원357,500원358,000원2,367
cmspliu2z01wo0zfs79hq8iffstock-5m028260:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2v01wn0zfss4bflf9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:25:00raw357,500원358,500원357,000원358,500원2,521
cmsplccht01ve0zfs8xv26mx6stock-5m028260:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchq01vd0zfsendbhtlq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:20:00raw357,500원358,000원356,500원357,000원1,906
2,481건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬