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
cmveot1zm03t110crjn2czg1astock-monthly028260:2021022021-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1zg03t010crsxkaq72e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-02-01 09:00:00raw129,000원137,500원120,000원121,500원12,335,839
cmveot1zw03t310crgvl1foabstock-monthly028260:2021012021-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1zr03t210crusc6yt1k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-01-01 09:00:00raw138,500원160,000원128,000원130,000원28,753,068
cmveot20503t510cr99gi9ex3stock-monthly028260:2020122020-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot20103t410crhjqj2jfk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-12-01 09:00:00raw121,500원141,000원120,500원138,000원19,641,650
cmveot20i03t710cr37m5hjc0stock-monthly028260:2020112020-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot20d03t610crtres6n2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-11-01 09:00:00raw111,500원126,500원109,500원120,500원13,583,096
cmveot20r03t910cr3ka4k74gstock-monthly028260:2020102020-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot20n03t810cr0h5fqep51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-10-01 09:00:00raw105,000원126,000원101,500원110,500원20,328,732
cmveot21003tb10cr6vpk0bkzstock-monthly028260:2020092020-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot20v03ta10crct5d9ltg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-09-01 09:00:00raw107,500원116,500원102,000원105,000원10,384,167
cmveot21b03td10cr4kvygihlstock-monthly028260:2020082020-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot21603tc10crdqrxvbup1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-08-01 09:00:00raw105,500원130,000원103,500원108,000원17,828,902
cmveot21l03tf10crkgb9dttgstock-monthly028260:2020072020-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot21g03te10crxfl71aoz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-07-01 09:00:00raw116,500원116,500원104,500원106,000원9,014,397
cmveot21v03th10crdogixm2ostock-monthly028260:2020062020-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot21q03tg10crk29i8ak61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-06-01 09:00:00raw101,500원126,000원101,000원116,000원21,138,127
cmveot22603tj10cr23ar2bswstock-monthly028260:2020052020-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot22103ti10crqktkbk551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-05-01 09:00:00raw103,000원110,500원97,700원99,100원9,049,653
cmveot22h03tl10crgy5ttpcxstock-monthly028260:2020042020-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot22c03tk10crj8rpbt461
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-04-01 09:00:00raw87,900원107,000원83,000원106,000원10,733,307
cmveot22t03tn10cr2wjf16z1stock-monthly028260:2020032020-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot22n03tm10cr7yumvf7b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-03-01 09:00:00raw106,000원112,000원73,500원89,600원12,600,737
cmveot23403tp10crs1ykt72wstock-monthly028260:2020022020-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot22z03to10crx2twj02x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-02-01 09:00:00raw106,500원121,500원105,000원105,500원7,985,077
cmveot23e03tr10crb9xr7ol2stock-monthly028260:2020012020-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot23903tq10cr8vy2q8pz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2020-01-01 09:00:00raw109,000원119,000원103,000원108,500원7,604,864
cmveot23o03tt10crwvrxkceastock-monthly028260:2019122019-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot23k03ts10crdr9i26fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-12-01 09:00:00raw99,500원110,500원97,900원108,500원5,547,012
cmveot24303tv10cr3153hwnwstock-monthly028260:2019112019-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot23x03tu10cr2kzx6ful1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-11-01 09:00:00raw100,000원106,000원98,800원98,900원5,545,719
cmveot24e03tx10cr9ibwc3tlstock-monthly028260:2019102019-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot24903tw10crytre697r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-10-01 09:00:00raw89,800원101,500원87,200원100,000원5,860,266
cmveot24p03tz10crnzgd2hrnstock-monthly028260:2019092019-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot24k03ty10crs36j1dth1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-09-01 09:00:00raw86,400원92,800원85,800원89,700원4,765,982
cmveot25203u110cr6tsipv7rstock-monthly028260:2019082019-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot24x03u010crrazb1pk71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-08-01 09:00:00raw91,500원93,500원84,100원86,400원7,321,565
cmveot25d03u310crcar5q4wustock-monthly028260:2019072019-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot25803u210crti01gf6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-07-01 09:00:00raw96,600원97,000원91,200원91,700원4,592,277
cmveot25q03u510crukpj6v3ystock-monthly028260:2019062019-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot25l03u410crb19x0bsc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-06-01 09:00:00raw91,900원97,100원91,300원95,700원4,848,891
cmveot26103u710crwdesqctrstock-monthly028260:2019052019-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot25w03u610crwo6f2fw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-05-01 09:00:00raw102,000원103,500원90,700원92,300원7,179,276
cmveot26c03u910crium8ghl6stock-monthly028260:2019042019-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot26703u810crugp8p3w31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-04-01 09:00:00raw107,500원114,000원101,500원102,500원4,928,125
cmveot26m03ub10crhy6negjmstock-monthly028260:2019032019-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot26i03ua10cr8t20abh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-03-01 09:00:00raw116,000원116,500원105,000원107,000원4,364,930
cmveot26x03ud10crls3g34l0stock-monthly028260:2019022019-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot26r03uc10cr9o928zji1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-02-01 09:00:00raw119,500원120,000원114,000원115,500원3,609,774
cmveot27703uf10crn8ug1nxjstock-monthly028260:2019012019-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot27203ue10crgozxckv71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2019-01-01 09:00:00raw105,500원120,500원103,000원120,000원6,159,790
cmveot27q03uh10cro3tfv8qzstock-monthly028260:2018122018-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot27d03ug10crkx6zocog1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-12-01 09:00:00raw104,000원111,500원102,500원105,500원7,365,982
cmveot28f03uj10crndtaiimgstock-monthly028260:2018112018-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot28603ui10cr7sq2ef8i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-11-01 09:00:00raw108,500원112,000원95,800원102,500원10,161,804
cmveot28v03ul10crx416gtsvstock-monthly028260:2018102018-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot28n03uk10crze32aliy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-10-01 09:00:00raw129,000원130,000원104,500원108,500원8,944,040
cmveot29x03un10crjdckofmistock-monthly028260:2018092018-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot29103um10crj4nfe5sh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-09-01 09:00:00raw122,500원132,500원122,000원129,500원17,657,424
cmveot2ab03up10crahkezbbmstock-monthly028260:2018082018-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2a403uo10cr090zcaz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2018-08-01 09:00:00raw123,500원127,500원119,500원123,000원5,103,536
4,981건 중 4,951–4,981← 이전100 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬