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
cmveot1hy03q910cr5jx9owd9stock-monthly028260:2025042025-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ht03q810cr8fcfdgwp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-04-01 09:00:00raw117,100원122,400원108,100원122,400원4,132,393
cmveot1i903qb10cr8vsf6wwvstock-monthly028260:2025032025-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1i403qa10crjdtxxc401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-03-01 09:00:00raw121,300원126,200원116,300원116,900원4,460,596
cmveot1il03qd10crabu214pfstock-monthly028260:2025022025-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1if03qc10crvsao1dza1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-02-01 09:00:00raw118,600원136,800원116,000원121,500원6,616,447
cmveot1j003qf10crtzqc36lrstock-monthly028260:2025012025-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1it03qe10cr0syomafg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2025-01-01 09:00:00raw114,500원123,900원112,400원119,900원4,698,265
cmveot1jh03qh10crnvrakj8rstock-monthly028260:2024122024-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ja03qg10cry51etdq11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-12-01 09:00:00raw121,100원125,000원114,500원114,800원4,841,873
cmveot1jy03qj10crw12xc7jostock-monthly028260:2024112024-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1jq03qi10crjua26kwd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-11-01 09:00:00raw117,800원126,200원115,800원119,000원6,353,637
cmveot1ke03ql10cra1qi1gcnstock-monthly028260:2024102024-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1k703qk10crxx8tknkb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-10-01 09:00:00raw136,300원140,100원117,000원117,000원5,593,938
cmveot1ko03qn10crxr4lkfapstock-monthly028260:2024092024-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1kj03qm10crsybk6ukn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-09-01 09:00:00raw148,100원155,400원137,800원137,800원5,223,895
cmveot1ky03qp10crd36uf5zhstock-monthly028260:2024082024-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ku03qo10cr20acreua1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-08-01 09:00:00raw153,800원153,800원132,800원147,700원5,066,040
cmveot1l803qr10cravvl49a4stock-monthly028260:2024072024-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1l403qq10crk3jjjby11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-07-01 09:00:00raw141,000원157,600원140,100원155,300원6,599,279
cmveot1lj03qt10criuqq4cckstock-monthly028260:2024062024-06-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1le03qs10cr13hbj0b61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-06-01 09:00:00raw136,200원142,300원129,500원142,000원5,823,329
cmveot1lt03qv10cry5l75qk0stock-monthly028260:2024052024-05-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1lo03qu10crgfs0e2qf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-05-01 09:00:00raw149,400원154,800원133,200원135,100원5,558,472
cmveot1m403qx10crnor9s7swstock-monthly028260:2024042024-04-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1m003qw10crmcjt9iq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-04-01 09:00:00raw160,300원160,400원136,600원150,100원7,079,174
cmveot1me03qz10crftqyrhxdstock-monthly028260:2024032024-03-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ma03qy10crrsix99z61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-03-01 09:00:00raw162,000원170,800원149,800원158,500원11,476,611
cmveot1mp03r110crzb9ohcgmstock-monthly028260:2024022024-02-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1mk03r010cre1lc964e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-02-01 09:00:00raw140,100원171,700원137,100원156,700원18,733,957
cmveot1n003r310crgp7hbnbwstock-monthly028260:2024012024-01-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1mv03r210crq8hfmrxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2024-01-01 09:00:00raw128,100원138,300원115,400원138,000원7,821,213
cmveot1nb03r510cruyros76astock-monthly028260:2023122023-12-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1n603r410crg5gsdibz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-12-01 09:00:00raw118,900원135,000원118,400원129,500원6,322,267
cmveot1nn03r710cr1kas1k3rstock-monthly028260:2023112023-11-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ni03r610crimdo38c51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-11-01 09:00:00raw107,400원119,300원105,100원119,300원4,840,940
cmveot1nx03r910crw4xwqfgfstock-monthly028260:2023102023-10-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1ns03r810crooilef1l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-10-01 09:00:00raw106,500원109,500원103,200원106,700원3,906,353
cmveot1o703rb10crga18vipzstock-monthly028260:2023092023-09-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1o203ra10cr2c9o7q5b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-09-01 09:00:00raw104,800원110,200원104,700원107,600원3,331,293
cmveot1oh03rd10cr7eyrkxg6stock-monthly028260:2023082023-08-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1oc03rc10crobntzyhd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-08-01 09:00:00raw102,900원107,700원101,800원104,700원4,681,977
cmveot1ot03rf10cru640y4hbstock-monthly028260:2023072023-07-01monthperiod2026-10-19 12:20:542026-10-19 12:20:54cmveot1on03re10cr93ikrdrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-07-01 09:00:00raw105,900원106,400원99,300원103,300원5,164,318
cmveot1pf03rh10cr6lpscfnnstock-monthly028260:2023062023-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1p703rg10crh8egc1lh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-06-01 09:00:00raw110,700원112,400원104,000원105,700원5,496,818
cmveot1q103rj10cr4gqjcp23stock-monthly028260:2023052023-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1po03ri10cr2yxim0vh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-05-01 09:00:00raw109,100원112,600원108,700원110,600원3,799,098
cmveot1qk03rl10crje7ibq6ystock-monthly028260:2023042023-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1qc03rk10crv30ou3a01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-04-01 09:00:00raw108,200원111,000원105,500원109,600원4,597,733
cmveot1qz03rn10craouefnpjstock-monthly028260:2023032023-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1qs03rm10crje8lzr6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-03-01 09:00:00raw110,000원112,600원106,400원108,200원4,847,246
cmveot1ra03rp10crdjzcjy7rstock-monthly028260:2023022023-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1r503ro10cre7ssa4um1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-02-01 09:00:00raw118,600원120,000원110,100원110,100원7,045,365
cmveot1rl03rr10crcgghzi0kstock-monthly028260:2023012023-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1rg03rq10crngyttohl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2023-01-01 09:00:00raw114,500원121,500원109,500원118,500원4,234,387
cmveot1rw03rt10crsmtrx2testock-monthly028260:2022122022-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1rq03rs10crbu1x4kpi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-12-01 09:00:00raw122,500원123,000원113,000원113,500원4,483,377
cmveot1s603rv10cr55a4j6apstock-monthly028260:2022112022-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1s103ru10crof73rdss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-11-01 09:00:00raw119,000원127,000원116,500원122,000원5,907,684
cmveot1sh03rx10crknqp2pjpstock-monthly028260:2022102022-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1sc03rw10crcah017vy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-10-01 09:00:00raw104,000원120,000원104,000원118,500원5,312,519
cmveot1sr03rz10crc82bqbjestock-monthly028260:2022092022-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1sm03ry10crp5jquwdc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-09-01 09:00:00raw119,000원119,500원102,000원103,500원5,406,185
cmveot1t203s110cr7us9hkb2stock-monthly028260:2022082022-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1sx03s010crzodx84ze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-08-01 09:00:00raw120,500원125,500원116,500원120,500원5,445,302
cmveot1td03s310crwsz8bbjsstock-monthly028260:2022072022-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1t803s210cr3ci0f2pe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-07-01 09:00:00raw124,000원124,500원110,500원120,500원6,222,145
cmveot1to03s510crnv61wv76stock-monthly028260:2022062022-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1tj03s410crnlqf11cg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-06-01 09:00:00raw119,500원125,000원108,000원123,000원7,114,829
cmveot1ty03s710crsya5m7bdstock-monthly028260:2022052022-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1tt03s610crmyppnvf51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-05-01 09:00:00raw114,000원121,500원110,500원121,000원5,250,952
cmveot1ua03s910crcjqug2ffstock-monthly028260:2022042022-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1u503s810cr4t51mgxi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-04-01 09:00:00raw112,500원116,000원106,500원115,500원4,608,476
cmveot1um03sb10crkzl77198stock-monthly028260:2022032022-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ug03sa10cr6gmve82p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-03-01 09:00:00raw109,500원119,000원106,500원114,000원5,370,185
cmveot1ux03sd10crhd4vs03xstock-monthly028260:2022022022-02-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ur03sc10cr63n5hrw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-02-01 09:00:00raw108,500원113,500원105,000원110,000원5,013,715
cmveot1va03sf10cr1xc9jzmwstock-monthly028260:2022012022-01-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1v303se10cr4nt6fqqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2022-01-01 09:00:00raw120,500원120,500원101,500원107,000원6,137,838
cmveot1vn03sh10crhzxzd9o5stock-monthly028260:2021122021-12-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1vh03sg10crngcruv391
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-12-01 09:00:00raw105,500원122,000원105,500원119,000원7,253,485
cmveot1w503sj10crhi64zc8hstock-monthly028260:2021112021-11-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1vz03si10crr2uvzid01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-11-01 09:00:00raw114,500원119,000원104,000원105,500원6,796,033
cmveot1wi03sl10crofpo1xavstock-monthly028260:2021102021-10-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1wd03sk10cr826tyu8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-10-01 09:00:00raw122,500원124,500원113,500원114,000원5,801,647
cmveot1x303sn10cre0lcr1evstock-monthly028260:2021092021-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ws03sm10crwe39ucr41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-09-01 09:00:00raw132,500원134,000원121,000원123,500원5,277,292
cmveot1xi03sp10crphwka9o2stock-monthly028260:2021082021-08-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1xd03so10cr9patxk7n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-08-01 09:00:00raw142,000원146,000원126,500원133,000원8,436,874
cmveot1y103sr10cr70e6qx5nstock-monthly028260:2021072021-07-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1xw03sq10crplq6lmv31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-07-01 09:00:00raw136,000원144,500원126,500원141,500원8,772,727
cmveot1yh03st10cru6efc41sstock-monthly028260:2021062021-06-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ya03ss10cr3566dnz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-06-01 09:00:00raw139,000원145,000원131,500원136,500원8,899,603
cmveot1yr03sv10crcj3d5phistock-monthly028260:2021052021-05-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1ym03su10cr0es4qr6s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-05-01 09:00:00raw138,000원141,500원130,500원138,500원9,401,130
cmveot1z203sx10crbhhci3xfstock-monthly028260:2021042021-04-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1yx03sw10crsrlo6xps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-04-01 09:00:00raw125,000원142,500원123,000원136,000원15,396,512
cmveot1zb03sz10cro5cuvdcnstock-monthly028260:2021032021-03-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot1z703sy10cr0lz1xoas1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1mo2021-03-01 09:00:00raw123,500원127,000원117,000원124,500원9,991,822
4,981건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬