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
cmts3jw7301c20zhce6fyrnwistock-5m207940:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6z01c10zhcwhv9h0e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:05:00raw1,454,000원1,458,000원1,454,000원1,455,000원355
cmts3dgh301as0zhcvdra7w04stock-5m207940:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dggz01ar0zhcl6bqpefx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:00:00raw1,455,000원1,456,000원1,454,000원1,454,000원447
cmts371xg019g0zhct3c6qlzfstock-5m207940:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371xc019f0zhc1zm4px3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:55:00raw1,455,000원1,456,000원1,455,000원1,455,000원160
cmts30n4101860zhcgv3vpnmfstock-5m207940:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n3w01850zhc7f6rkwi01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:50:00raw1,455,000원1,457,000원1,455,000원1,455,000원253
cmts2u6p5016w0zhceh33ai9pstock-5m207940:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6p2016v0zhcr8kotg8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:45:00raw1,456,000원1,456,500원1,455,000원1,455,000원127
cmts2nr6i015k0zhc79zhgw23stock-5m207940:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr6e015j0zhcb9lhf9dc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:40:00raw1,456,000원1,457,000원1,455,000원1,456,000원379
cmts2hbfr014e0zhcq1208lppstock-5m207940:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbfo014d0zhcsgrr1q2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:35:00raw1,457,000원1,458,000원1,456,000원1,456,000원288
cmts2avt101300zhcljxmrlgjstock-5m207940:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avsx012z0zhcnhd5e3fk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:30:00raw1,459,000원1,459,000원1,457,000원1,457,000원199
cmts24gto011u0zhccrq88s7jstock-5m207940:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gtl011t0zhcmodqu6y51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:25:00raw1,458,000원1,459,000원1,458,000원1,458,000원182
cmts1y3nh010i0zhcqujjnwq6stock-5m207940:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3nc010h0zhci62tgu1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:20:00raw1,459,000원1,459,500원1,458,000원1,458,500원163
cmts1y3n7010g0zhcvdn1ayxlstock-5m207940:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3n3010f0zhcg7ijhp1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:15:00raw1,459,000원1,460,000원1,459,000원1,459,000원124
cmts1l6pf00xy0zhcyzx43pr2stock-5m207940:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6pb00xx0zhc3m10y4um1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:10:00raw1,458,000원1,460,000원1,458,000원1,459,000원236
cmts1eqnm00wk0zhcl9szhywwstock-5m207940:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqni00wj0zhcy5rr10aa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:05:00raw1,458,000원1,459,000원1,458,000원1,458,000원99
cmts18b1700vc0zhci19sqtqcstock-5m207940:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b1400vb0zhckcc33d6h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:00:00raw1,459,000원1,460,000원1,458,000원1,459,000원127
cmts11vdi00u60zhccn6qfnjnstock-5m207940:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vde00u50zhc7rov91dd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:55:00raw1,459,000원1,460,000원1,458,000원1,459,000원217
cmts0vj9g00su0zhcolmxute1stock-5m207940:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj9c00st0zhcs7cbxdkr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:50:00raw1,458,000원1,460,000원1,458,000원1,459,000원110
cmts0p0jm00rk0zhc2umu3be7stock-5m207940:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ji00rj0zhcs4xmsm2a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:45:00raw1,456,000원1,459,000원1,456,000원1,459,000원265
cmts0ikvb00qc0zhckjwntl88stock-5m207940:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikv700qb0zhcodcbwqhe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:40:00raw1,456,000원1,457,000원1,456,000원1,456,000원67
cmts0c5w400p00zhcdlsa3qnestock-5m207940:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5w000oz0zhc5xrufunv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:35:00raw1,456,000원1,457,000원1,455,000원1,457,000원182
cmts05qph00no0zhc6huphv15stock-5m207940:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qpd00nn0zhct3foamin1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:30:00raw1,455,000원1,459,000원1,455,000원1,456,000원116
cmtrzzah500me0zhcbrw1ho9fstock-5m207940:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzah100md0zhck33h12vl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:25:00raw1,456,000원1,457,000원1,455,000원1,455,000원89
cmtrzsvk100l40zhcvy51lr5tstock-5m207940:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvjx00l30zhc196s9dy71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:20:00raw1,456,000원1,457,000원1,455,000원1,456,000원115
cmtrzmfst00jw0zhc0em87v0lstock-5m207940:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfsp00jv0zhcu4i7nfgj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:15:00raw1,456,000원1,457,000원1,456,000원1,456,000원115
cmtrzg03t00io0zhcckduxur2stock-5m207940:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg03p00in0zhcljgx3i3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:10:00raw1,454,000원1,457,000원1,454,000원1,457,000원164
cmtrz9lv700hc0zhcrusxlq4istock-5m207940:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lv300hb0zhc1n1o8u2u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:05:00raw1,453,000원1,455,000원1,452,000원1,454,000원257
cmtrz35hn00g40zhcgsqgue00stock-5m207940:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35hj00g30zhcyfa3z45i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:00:00raw1,455,000원1,456,000원1,453,000원1,454,000원194
cmtrywppj00es0zhc60xvzxeostock-5m207940:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywppg00er0zhct9gy6fnz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:55:00raw1,456,000원1,457,000원1,454,000원1,455,000원315
cmtryqa3w00dg0zhcyjxq7szwstock-5m207940:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa3p00df0zhc8kqj61lz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:50:00raw1,456,000원1,458,000원1,456,000원1,456,000원118
cmtryjv6g00c80zhci5mu8fotstock-5m207940:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv6a00c70zhcgd3r8rl11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:45:00raw1,455,000원1,458,000원1,455,000원1,458,000원174
cmtrydfbv00au0zhcnkjcplrfstock-5m207940:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfbr00at0zhcpv0nc9sq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:40:00raw1,456,000원1,457,000원1,455,000원1,456,000원140
cmtry6zks009q0zhcmgjj4sjsstock-5m207940:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zko009p0zhchd231ygi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:35:00raw1,457,000원1,458,000원1,456,000원1,457,000원207
cmtry0lmv008c0zhcrbihc518stock-5m207940:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lmr008b0zhcf6lwz50w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:30:00raw1,458,000원1,459,000원1,456,000원1,457,000원111
cmtry0lmm008a0zhcgiumnepistock-5m207940:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lmh00890zhcvntumjg41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:25:00raw1,458,000원1,461,000원1,457,000원1,458,000원154
cmtrxnrnh005u0zhcwki3c8n7stock-5m207940:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrnc005t0zhcg0vwr4fo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:20:00raw1,455,000원1,458,000원1,455,000원1,458,000원447
cmtrxhaae004k0zhcblp49liustock-5m207940:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxhaa8004j0zhcvj0tyo5j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:15:00raw1,456,000원1,457,000원1,454,000원1,455,000원443
cmtrxavcj003a0zhcgh6t8wfastock-5m207940:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavcf00390zhc55xt1bgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:10:00raw1,460,000원1,462,000원1,456,000원1,456,000원539
cmtrx4et500200zhcrzzdjnn9stock-5m207940:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4et1001z0zhc124ksdtd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:05:00raw1,469,000원1,469,000원1,459,000원1,460,000원527
cmtrwy00c000s0zhcp2y13m35stock-5m207940:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy007000r0zhcat2zfwbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:00:00raw1,475,000원1,479,000원1,465,000원1,469,000원553
cmtsfv97o00u710ku8ruy5ui5stock207940:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv97k00u610ku6287xojs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-08 09:00:00raw1,475,000원1,479,000원1,439,000원1,440,000원30,349
cmtqvfogu00il10jfgehysm2fstock-5m207940:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfogr00ik10jfy5qugzp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:30:00raw1,457,000원1,457,000원1,457,000원1,457,000원0
cmtqvfogm00ij10jfd77xfbiwstock-5m207940:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:40:182026-09-07 15:40:18cmtqvfogi00ii10jfetqrgqmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:25:00raw1,457,000원1,457,000원1,457,000원1,457,000원0
cmtqv2t5d00fz10jfcdkcy2s6stock-5m207940:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t5700fy10jfp4so72ux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:20:00raw1,457,000원1,457,000원1,457,000원1,457,000원0
cmtquwe4k00er10jf0yvgn31sstock-5m207940:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe4g00eq10jfkhfanpg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:15:00raw1,455,000원1,457,000원1,455,000원1,457,000원583
cmtqupydm00dj10jfneud69wustock-5m207940:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupydh00di10jf586i5oqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:10:00raw1,456,000원1,457,000원1,455,000원1,455,000원609
cmtqujinh00c910jfvz6r5lhfstock-5m207940:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujind00c810jfth4bhs9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:05:00raw1,457,000원1,457,000원1,455,000원1,456,000원329
cmtqud42s00az10jf00m5cspqstock-5m207940:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42o00ay10jf7uowxr9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 15:00:00raw1,458,000원1,459,000원1,457,000원1,457,000원325
cmtqu6o10009r10jfyjpbemfzstock-5m207940:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6o0v009q10jfdl3x6vzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:55:00raw1,457,000원1,459,000원1,456,000원1,458,000원502
cmtqu6o0q009p10jf2vbdff02stock-5m207940:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6o0l009o10jfrkr8w2rm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:50:00raw1,459,000원1,460,000원1,455,000원1,457,000원523
cmtqtttd6007510jfzrz2mbs3stock-5m207940:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttd2007410jfg7gt3xc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:45:00raw1,459,000원1,461,000원1,457,000원1,460,000원431
cmtqtndkw005p10jf7pgo8pzsstock-5m207940:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:50:172026-09-07 14:50:17cmtqtndks005o10jfe6a9mi7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:40:00raw1,458,000원1,461,000원1,457,000원1,459,000원368
2,402건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬