Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafvp001u0z6jgvuhk1w7×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtuwnanu04o310kuvef5gouvstock-5m207940:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnanq04o210kuxs4tz4cx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:15:00raw1,427,000원1,430,000원1,426,000원1,428,000원374
cmtuwguyq04mt10kushq5ld68stock-5m207940:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguym04ms10kujrus16qh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:10:00raw1,432,000원1,432,000원1,428,000원1,428,000원309
cmtuwafxw04lj10kub38vhll9stock-5m207940:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafxs04li10ku9si5yzub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:05:00raw1,427,000원1,434,000원1,427,000원1,432,000원1,104
cmtuw407z04k910kubg58eb2kstock-5m207940:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw407r04k810kuup3xpry31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:00:00raw1,426,000원1,427,000원1,424,000원1,427,000원366
cmtuvxkgq04ix10ku683qhtrsstock-5m207940:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkgm04iw10kuonlyf4ih1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:55:00raw1,423,000원1,427,000원1,421,000원1,426,000원383
cmtuvr5oq04hp10kuvnix2k1nstock-5m207940:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5om04ho10kuq64fcv0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:50:00raw1,424,000원1,424,000원1,421,000원1,422,000원340
cmtuvkptx04gh10ku1zwfsghistock-5m207940:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkptu04gg10kudzsiodj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:45:00raw1,422,000원1,424,000원1,420,000원1,423,000원505
cmtuvea4204f710kuwkecjeuwstock-5m207940:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea3y04f610kua453qwaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:40:00raw1,421,000원1,423,000원1,419,000원1,422,000원354
cmtuv7vqo04dt10kud5do255tstock-5m207940:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vqj04ds10ku93yh4nii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:35:00raw1,425,000원1,425,000원1,420,000원1,422,000원566
cmtuv1fep04cj10kuv75akd3pstock-5m207940:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:40:172026-09-10 10:40:17cmtuv1fek04ci10ku30i7mu1n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:30:00raw1,427,000원1,428,000원1,422,000원1,425,000원296
cmtuuuzp804bb10kuu3bknwqkstock-5m207940:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzp304ba10kug4duwofw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:25:00raw1,423,000원1,429,000원1,423,000원1,427,000원714
cmtuuokqe049z10kuz9qsfxeqstock-5m207940:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokqa049y10kuag22imbi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:20:00raw1,426,000원1,426,500원1,421,000원1,423,000원651
cmtuuokq6049x10kugq0j3b6fstock-5m207940:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:30:182026-09-10 10:30:18cmtuuokq2049w10kusymdappp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:15:00raw1,420,000원1,429,000원1,418,000원1,426,000원1,346
cmtuubqvg047h10ku01p8pp52stock-5m207940:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqvc047g10ku63uk7bj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:10:00raw1,416,000원1,420,000원1,415,000원1,420,000원573
cmtuu5ac0046510kuf6mssv9astock-5m207940:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:15:182026-09-10 10:15:18cmtuu5abw046410ku1a9r1xr51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:05:00raw1,422,000원1,423,000원1,417,000원1,417,000원1,248
cmtutyvfv044x10kum07d4r4rstock-5m207940:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvfr044w10kuzr9qqxa31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 10:00:00raw1,427,000원1,427,000원1,422,000원1,422,000원570
cmtutsf8e043p10ku5rfziyiystock-5m207940:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf8a043o10kuwd43z0zd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:55:00raw1,427,500원1,428,000원1,426,000원1,426,000원364
cmtutlzyk042b10kusg16ct5mstock-5m207940:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzyg042a10kue827jvn41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:50:00raw1,428,000원1,430,000원1,426,000원1,427,000원530
cmtutfk7h041110kuj5d1biffstock-5m207940:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk7d041010ku3crejgbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:45:00raw1,431,000원1,431,000원1,427,000원1,427,000원632
cmtutfk79040z10kuy7bads7istock-5m207940:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:55:182026-09-10 09:55:18cmtutfk75040y10kuq6t908by1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:40:00raw1,431,000원1,432,000원1,430,000원1,431,000원435
cmtut2orv03yj10kun8i9isk9stock-5m207940:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2orr03yi10kuwf44hbf21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:35:00raw1,432,000원1,433,000원1,431,000원1,432,000원557
cmtuswa5903x710ku18y95bj8stock-5m207940:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa5503x610ku4e3iz1rn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:30:00raw1,434,000원1,434,000원1,431,000원1,432,000원693
cmtuswa5003x510kubvkcaqzbstock-5m207940:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa4v03x410kujyrwzdff1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:25:00raw1,435,000원1,435,000원1,433,000원1,434,000원327
cmtusjge603ur10kuz7pk102bstock-5m207940:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjge203uq10kuo2q7pxv71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:20:00raw1,435,500원1,440,000원1,434,000원1,434,000원512
cmtusczg103tf10kutl5ky5w8stock-5m207940:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczfx03te10ku9oqr8uvi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:15:00raw1,437,000원1,438,000원1,434,000원1,436,000원366
cmtus6jt203s510kul9wc2z0sstock-5m207940:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:20:172026-09-10 09:20:17cmtus6jsy03s410ku40cjf2ue1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:10:00raw1,436,000원1,440,000원1,432,000원1,436,000원837
cmtus040203qx10kuesiab9jastock-5m207940:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03zx03qw10ku3hn48ywi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:05:00raw1,438,000원1,438,000원1,435,000원1,435,000원643
cmturttfk03pn10kuhepu0tegstock-5m207940:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturttfg03pm10kubyqjyghr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 09:00:00raw1,437,000원1,444,000원1,436,000원1,438,000원794
cmtvaqyre06in10kufqz129histock207940:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyra06im10kuijzet3ep1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-10 09:00:00raw1,437,000원1,444,000원1,414,000원1,423,000원60,397
cmttqbdkx03n410kubw324e1astock-5m207940:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdku03n310kuvh7iy4y71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:30:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmttq4xur03lq10ku3sbcj79sstock-5m207940:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xul03lp10kucghfpzzm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:25:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmttpyiwu03ki10ku79roewm5stock-5m207940:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:30:182026-09-09 15:30:18cmttpyiwn03kh10kuwi5spcky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:20:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmttps37o03ja10kubs6hgelpstock-5m207940:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps37k03j910kuf23khzd71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:15:00raw1,447,000원1,447,000원1,445,000원1,446,000원314
cmttplngb03hw10kuasguvf4xstock-5m207940:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplng703hv10ku6davbral1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:10:00raw1,447,000원1,448,000원1,446,000원1,446,000원373
cmttpf8iw03gq10kuv8n7mjy3stock-5m207940:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8iq03gp10kul68reiqp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:05:00raw1,447,000원1,449,000원1,445,000원1,448,000원382
cmttp8stj03fg10kuc2i3b9wzstock-5m207940:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8std03ff10kuirzw6ywz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:00:00raw1,445,000원1,449,000원1,444,000원1,447,000원307
cmttp2d2m03e610kucz3bjsc3stock-5m207940:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d2i03e510kuk87zplau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:55:00raw1,448,000원1,449,000원1,445,000원1,446,000원408
cmttow1a103cy10kuz5hcdc63stock-5m207940:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow19x03cx10kufrh6722u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:50:00raw1,449,000원1,450,000원1,445,000원1,448,000원556
cmttopim303bo10kuzltp9rgistock-5m207940:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopilx03bn10kudsfctali1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:45:00raw1,449,000원1,450,000원1,447,000원1,449,000원368
cmttoj51w03ac10ku9cxk1pjostock-5m207940:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj51s03ab10kugihoilsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:40:00raw1,446,000원1,450,000원1,443,000원1,448,000원445
cmttocn0z039210kud6t4bjjhstock-5m207940:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn0v039110kubo2di0rt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:35:00raw1,446,000원1,447,000원1,444,000원1,446,000원283
cmtto68h9037u10kukvwi853sstock-5m207940:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68h5037t10kudmimpz7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:30:00raw1,448,000원1,449,000원1,445,000원1,446,000원350
cmttnztf1036k10kuzt7c7whdstock-5m207940:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztey036j10kustw3v7za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:25:00raw1,449,000원1,450,000원1,447,000원1,448,000원390
cmttntehd035810kum2zkhg6astock-5m207940:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteh9035710ku4v1hs95m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:20:00raw1,449,000원1,449,000원1,444,000원1,448,000원844
cmttnmxr7033y10kuc18jjbvustock-5m207940:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxr4033x10kube3v3baj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:15:00raw1,450,000원1,451,000원1,448,000원1,449,000원422
cmttngi1e032q10kuwzqtsd8zstock-5m207940:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:18cmttngi1a032p10kuh66orqja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:10:00raw1,450,000원1,452,000원1,448,000원1,450,000원694
cmttngi15032o10ku2lnh00s2stock-5m207940:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttngi11032n10kuiel3mfpl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:05:00raw1,450,000원1,451,000원1,449,000원1,450,000원326
cmttn3qgs030610kuiyjtca7tstock-5m207940:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qgo030510kuadpn0q951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:00:00raw1,448,000원1,451,000원1,447,000원1,450,000원296
cmttmx7oa02ys10kuwcl78a40stock-5m207940:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7o702yr10ku5h4h0qh01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:55:00raw1,449,000원1,450,000원1,447,000원1,448,000원382
cmttmqrzr02xi10ku1hrzjkmbstock-5m207940:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrzm02xh10kupdmntpyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:50:00raw1,450,000원1,451,000원1,448,000원1,449,000원283
2,402건 중 451–500← 이전10 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬