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
cmtqtgxyd004l10jfrh0l4cznstock-5m207940:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxy9004k10jf0ltg5x5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:35:00raw1,460,000원1,462,000원1,457,000원1,458,000원478
cmtqtaie0003b10jf3upwjbtvstock-5m207940:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaidv003a10jfaz7x73kc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:30:00raw1,459,000원1,461,000원1,459,000원1,460,000원462
cmtqt438k001z10jfvyavyhq6stock-5m207940:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt438f001y10jfiyxg4vgg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:25:00raw1,458,000원1,460,000원1,458,000원1,459,000원665
cmtqsxnt6000r10jfu791w5psstock-5m207940:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxnt1000q10jf2l446t3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:20:00raw1,455,000원1,458,000원1,455,000원1,458,000원575
cmtqsr8lh01h310enhzh02e0jstock-5m207940:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8ld01h210eny1fw149y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:15:00raw1,455,000원1,456,000원1,452,000원1,455,000원539
cmtqskuii01fv10en69gt4ovzstock-5m207940:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuid01fu10en44mxmzer1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:10:00raw1,455,000원1,456,000원1,454,000원1,455,000원455
cmtqsedbt01eh10enq5ljpndgstock-5m207940:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedbp01eg10enauujbhir1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:05:00raw1,453,000원1,455,000원1,451,000원1,454,000원574
cmtqs7xny01d710en33tgvtplstock-5m207940:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xnu01d610enjc4zmy4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 14:00:00raw1,451,000원1,454,000원1,450,000원1,453,000원367
cmtqs1iff01bx10enkoyf57iqstock-5m207940:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1ifc01bw10en70icn2i21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:55:00raw1,450,000원1,452,000원1,449,000원1,451,000원450
cmtqrv2mq01ap10en9272mx9dstock-5m207940:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2mm01ao10en2uiuy2q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:50:00raw1,451,000원1,452,000원1,450,000원1,450,000원363
cmtqromxn019h10encal79xv9stock-5m207940:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromxj019g10enz9fycau41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:45:00raw1,452,000원1,454,000원1,450,000원1,450,000원284
cmtqri8w0018510encl4szzfestock-5m207940:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8vw018410en2fmbuyfc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:40:00raw1,454,000원1,455,000원1,451,000원1,452,000원346
cmtqrbsa1016x10enk9f3i8ffstock-5m207940:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs9x016w10eny8h4b9751
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:35:00raw1,455,000원1,455,000원1,451,000원1,453,000원431
cmtqr5eer015n10enpsof9ukgstock-5m207940:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:202026-09-07 13:40:20cmtqr5eem015m10en5hbnqc991
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:30:00raw1,455,000원1,456,000원1,452,000원1,453,000원371
cmtqqyyc5014b10enjnma28d1stock-5m207940:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyc1014a10en100lken91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:25:00raw1,452,000원1,455,000원1,451,000원1,455,000원568
cmtqqsjsv013310enc7uhnk30stock-5m207940:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjsr013210end9i9s75w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:20:00raw1,452,000원1,454,000원1,450,000원1,452,000원401
cmtqqm2ko011t10en2u1diqklstock-5m207940:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2kk011s10enkco6v4k81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:15:00raw1,452,000원1,453,000원1,451,000원1,452,000원445
cmtqqfo0f010h10enr42cn44zstock-5m207940:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfo0b010g10eni5lkwwqj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:10:00raw1,450,000원1,452,000원1,450,000원1,451,000원423
cmtqq97i400z710en5j5gpsazstock-5m207940:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97i000z610enwn0rrvvr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:05:00raw1,450,000원1,451,000원1,450,000원1,450,000원289
cmtqq2vfr00xx10enlcg2bwucstock-5m207940:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vfn00xw10engcm0zxy51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 13:00:00raw1,450,000원1,451,000원1,450,000원1,450,000원164
cmtqpwc0q00wn10enivx7y2f6stock-5m207940:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwc0n00wm10enlrqeox5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:55:00raw1,450,000원1,451,000원1,449,000원1,450,000원275
cmtqppyn300vf10en5nqinhg7stock-5m207940:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppymz00ve10enit6danmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:50:00raw1,450,000원1,451,000원1,448,000원1,450,000원208
cmtqpjhdy00u110enncu59j9kstock-5m207940:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhdu00u010enay153lwe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:45:00raw1,451,000원1,452,000원1,450,000원1,450,000원185
cmtqpd1nq00sv10enwkwo51f6stock-5m207940:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1nm00su10en56gcxsoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:40:00raw1,450,000원1,453,000원1,448,500원1,450,000원482
cmtqp6mov00rj10enceohlb2rstock-5m207940:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mor00ri10enr6b7ndmz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:35:00raw1,451,000원1,452,000원1,449,000원1,450,000원258
cmtqp080a00q910en9k1wri8fstock-5m207940:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp080600q810enuj5jppop1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:30:00raw1,450,000원1,452,000원1,449,000원1,451,000원323
cmtqotr9r00oz10enwl006zssstock-5m207940:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr9o00oy10enmmzzva7u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:25:00raw1,450,000원1,451,000원1,449,000원1,450,000원353
cmtqoncgx00nn10en0zc23cf5stock-5m207940:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncgt00nm10engww1tq4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:20:00raw1,448,000원1,451,000원1,447,000원1,450,000원457
cmtqogwlm00mf10en2vh7grcxstock-5m207940:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwlh00me10enududasaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:15:00raw1,449,000원1,450,000원1,447,000원1,448,000원267
cmtqoainq00l510env82n8h7fstock-5m207940:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoainl00l410enqgmokzry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:10:00raw1,449,000원1,452,000원1,448,000원1,449,000원259
cmtqo41xh00jr10enc72b8owpstock-5m207940:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41xd00jq10en2m3fwthy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:05:00raw1,448,000원1,450,000원1,447,000원1,448,000원215
cmtqnxmdm00il10enzdsic2ekstock-5m207940:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmdi00ik10envfg9he8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 12:00:00raw1,448,000원1,450,000원1,447,000원1,448,000원265
cmtqnr6k400hd10envwfu6mucstock-5m207940:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6k000hc10enkl93vn8o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:55:00raw1,447,000원1,448,000원1,446,000원1,448,000원359
cmtqnksmd00g310en491pwullstock-5m207940:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksm900g210enuqcqexro1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:50:00raw1,448,000원1,449,000원1,447,000원1,447,000원235
cmtqnebxe00er10enb173d2u2stock-5m207940:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebxa00eq10en3o4iio0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:45:00raw1,447,000원1,449,000원1,447,000원1,448,000원202
cmtqn7xav00dd10encamc86ngstock-5m207940:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xar00dc10en1vy1tdkt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:40:00raw1,449,000원1,449,000원1,447,000원1,449,000원209
cmtqn1gj500c310envw2e25t9stock-5m207940:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gj100c210eniauj8ol01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:35:00raw1,450,000원1,451,000원1,448,000원1,449,000원220
cmtqmv1mx00at10enky32pxtwstock-5m207940:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1ms00as10ens50008jb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:30:00raw1,452,500원1,453,000원1,450,000원1,450,000원227
cmtqmolp8009n10enl6hzyavwstock-5m207940:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolp3009m10endovyp17d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:25:00raw1,447,000원1,452,500원1,447,000원1,452,500원342
cmtqmi5zm008d10enc9vyrguistock-5m207940:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5zi008c10enh5f18ugi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:20:00raw1,451,000원1,452,000원1,447,000원1,447,000원287
cmtqmbr1o007110enewwqkk32stock-5m207940:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr1k007010ena6ml95ue1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:15:00raw1,452,000원1,453,000원1,450,000원1,450,000원175
cmtqmbr1f006z10enciirfz7qstock-5m207940:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr1b006y10en7hpsehjl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:10:00raw1,454,000원1,456,000원1,451,000원1,452,000원266
cmtqlyvmd004l10enu1ixuuw6stock-5m207940:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvm8004k10enezro2cub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:05:00raw1,453,000원1,455,000원1,451,000원1,455,000원201
cmtqlsgoq003710en5swwfcf1stock-5m207940:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgol003610enixflexyx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 11:00:00raw1,451,000원1,454,000원1,451,000원1,452,000원433
cmtqlm0y0001v10en8ongn0wwstock-5m207940:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:182026-09-07 11:05:18cmtqlm0xv001u10enitsr4bpt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:55:00raw1,451,000원1,453,000원1,451,000원1,451,000원303
cmtqlfmuj000n10enxswybcs4stock-5m207940:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmud000m10eniou20upm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:50:00raw1,449,000원1,452,000원1,449,000원1,450,000원291
cmtql977h000t10gijere1sx5stock-5m207940:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql977d000s10gicf9f9y791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:45:00raw1,448,000원1,450,000원1,447,000원1,449,000원375
cmtql2rht00qa10j1adfkrfdhstock-5m207940:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rhp00q910j172gwhn0m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:40:00raw1,448,000원1,450,000원1,447,000원1,448,000원338
cmtqkwboi00oy10j1gz2sw1vmstock-5m207940:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbob00ox10j1qpeil0vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:35:00raw1,448,000원1,449,000원1,447,000원1,448,000원257
cmtqkpvbn00nq10j1scp0audgstock-5m207940:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvbj00np10j1zipaf9ss1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:30:00raw1,448,000원1,448,000원1,446,000원1,447,000원384
2,402건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬