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
cmtqkjgau00mg10j1bnnnanqpstock-5m207940:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjgaq00mf10j1luz3bikc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:25:00raw1,450,000원1,452,000원1,448,000원1,448,000원282
cmtqkd2w600l810j167dt7uk7stock-5m207940:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:212026-09-07 10:30:21cmtqkd2w200l710j16gzzhq0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:20:00raw1,448,000원1,451,000원1,447,000원1,450,000원304
cmtqk6kx700jw10j1l0muen42stock-5m207940:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kx300jv10j12gx6e2q61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:15:00raw1,453,000원1,454,000원1,447,000원1,447,000원286
cmtqk055b00im10j1tj9calk6stock-5m207940:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk055800il10j1p0akffew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:10:00raw1,453,000원1,454,000원1,452,000원1,453,000원199
cmtqjtq6400ha10j1fkdsrrowstock-5m207940:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:182026-09-07 10:15:18cmtqjtq6000h910j1mf9adgpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:05:00raw1,453,000원1,454,000원1,452,000원1,453,000원303
cmtqjnahk00g410j1knwlo1mnstock-5m207940:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnahg00g310j1jjdyabbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 10:00:00raw1,454,000원1,455,000원1,453,000원1,453,000원174
cmtqjgvfe00eu10j1pv1f8n43stock-5m207940:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvf900et10j1xzfca9me1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:55:00raw1,452,000원1,455,000원1,451,000원1,454,000원245
cmtqjah5k00dg10j1gwgxfwz6stock-5m207940:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah5g00df10j1plxo0z5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:50:00raw1,457,000원1,457,000원1,451,000원1,452,000원307
cmtqj405v00c810j1d86zhkojstock-5m207940:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj405r00c710j1d946zfqw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:45:00raw1,453,000원1,456,000원1,452,000원1,456,000원486
cmtqixkd000aw10j1hw5vd02lstock-5m207940:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkcv00av10j18vtwdh5q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:40:00raw1,451,000원1,453,000원1,450,000원1,453,000원293
cmtqir5ga009o10j1yze9wqurstock-5m207940:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:45:182026-09-07 09:45:18cmtqir5g6009n10j1gra5xhbj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:35:00raw1,452,000원1,454,000원1,451,000원1,451,000원331
cmtqikpqk008c10j1ut7nfy4hstock-5m207940:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpqg008b10j1acxl6yp81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:30:00raw1,450,000원1,453,000원1,450,000원1,452,000원405
cmtqie9zi007610j1cxnh35jbstock-5m207940:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9zc007510j1lbm8j0a81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:25:00raw1,449,000원1,454,000원1,448,000원1,450,000원580
cmtqi7wl8005w10j15aw2uv3astock-5m207940:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wl4005v10j1smeq13se1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:20:00raw1,455,000원1,455,000원1,447,000원1,449,000원399
cmtqi1fjk004k10j19ps4k0hustock-5m207940:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fjf004j10j1jnqxp4q41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:15:00raw1,453,000원1,456,000원1,452,000원1,454,500원516
cmtqhv1iz003a10j1eq27e395stock-5m207940:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1iv003910j10z56ygto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:10:00raw1,454,000원1,456,000원1,453,000원1,454,000원405
cmtqhoko5002210j1adiszua6stock-5m207940:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhoko0002110j19i7zzyqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:05:00raw1,449,000원1,454,000원1,449,000원1,453,000원491
cmtr0fert000r10gf0ruvmg9dstock207940:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0ferp000q10gfwah3jbrg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-07 09:00:00raw1,455,000원1,466,000원1,446,000원1,466,000원32,116
cmtqhi73z000q10j1w75upo7nstock-5m207940:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi73v000p10j17x3mof4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-07 09:00:00raw1,455,000원1,456,000원1,447,000원1,448,000원1,004
cmtml440905mj10f9fwvz4347stock-5m207940:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml440605mi10f9yixaav281
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:30:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmtmkxp1505l310f988kdj8i6stock-5m207940:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp1205l210f9qjmo3a2j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:25:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmtmkr9d305jv10f97dqoyb5ustock-5m207940:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9cz05ju10f9y5mmgznp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:20:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmtmkktls05ir10f950k9o42astock-5m207940:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktln05iq10f9bdxu87y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:15:00raw1,447,000원1,448,000원1,444,000원1,446,000원589
cmtmkeeol05hh10f9iqol0745stock-5m207940:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeoh05hg10f93gw3622n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:10:00raw1,445,000원1,448,000원1,444,000원1,447,000원704
cmtmkeeoc05hf10f99lmi6faastock-5m207940:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeo805he10f997p4hb521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:05:00raw1,447,000원1,447,000원1,445,000원1,446,000원236
cmtmk1j8505er10f9nb8oz0eistock-5m207940:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j8105eq10f9sv7uupma1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:00:00raw1,444,000원1,447,000원1,442,000원1,447,000원609
cmtmjv49b05dj10f9869z8r0jstock-5m207940:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv49805di10f9imp2hrl61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:55:00raw1,444,000원1,446,000원1,443,000원1,444,000원610
cmtmjv49305dh10f9uwraall5stock-5m207940:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv48z05dg10f9ecsmfcpe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:50:00raw1,444,000원1,446,000원1,442,000원1,445,000원643
cmtmji91c05b110f914zcsp7xstock-5m207940:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji91705b010f9p1lblred1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:45:00raw1,445,000원1,448,000원1,443,000원1,443,000원520
cmtmjbu8x059t10f96p52eplostock-5m207940:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu8t059s10f9blzfgqfe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:40:00raw1,441,000원1,448,000원1,441,000원1,445,000원894
cmtmj5eia058d10f9yosegjm4stock-5m207940:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ei6058c10f9qqf4wuub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:35:00raw1,442,000원1,444,000원1,441,000원1,442,000원565
cmtmiyyhm057910f9gj403roostock-5m207940:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyhc057810f9kksuytyf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:30:00raw1,441,000원1,444,000원1,441,000원1,442,000원618
cmtmisiri055x10f9sg9m2bemstock-5m207940:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisire055w10f9et1wy1hz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:25:00raw1,440,000원1,443,000원1,438,000원1,441,000원656
cmtmim3t1054p10f91o5aylv7stock-5m207940:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3sx054o10f9q92tcs9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:20:00raw1,439,000원1,442,500원1,439,000원1,440,500원669
cmtmifo2m053b10f953h1ddw9stock-5m207940:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo2j053a10f9t9rb5qpm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:15:00raw1,435,000원1,440,000원1,435,000원1,439,000원793
cmtmi98gk052310f931arbx3kstock-5m207940:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gg052210f9ezonwx3a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:10:00raw1,433,000원1,436,000원1,433,000원1,435,000원700
cmtmi2tdo050r10f9giiqwwu9stock-5m207940:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tdh050q10f9hyxpls6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:05:00raw1,434,000원1,435,000원1,433,000원1,434,000원554
cmtmhwdo004zl10f9eglsqkabstock-5m207940:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdnw04zk10f9qwijnx061
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:00:00raw1,435,000원1,436,000원1,434,000원1,434,000원426
cmtmhpxxl04y710f90ds2zsodstock-5m207940:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxxh04y610f9fy73j0pm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:55:00raw1,435,000원1,436,000원1,434,000원1,435,000원667
cmtmhjjcb04wx10f9l9fjpenystock-5m207940:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjc704ww10f9luz4xdzg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:50:00raw1,435,000원1,436,000원1,435,000원1,435,000원433
cmtmhd39304vp10f9mljsvr2sstock-5m207940:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38z04vo10f9l4nkzh6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:45:00raw1,436,000원1,437,000원1,435,000원1,435,000원437
cmtmh6oba04uf10f9aun36eatstock-5m207940:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6ob704ue10f97ui2l87i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:40:00raw1,436,000원1,437,000원1,435,000원1,436,000원559
cmtmh08la04t510f9ipm7onlustock-5m207940:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08l704t410f9q2w037je1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:35:00raw1,436,000원1,437,000원1,436,000원1,437,000원621
cmtmgtv1204rx10f9j2v7v4xvstock-5m207940:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv0y04rw10f9jobuu7mt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:30:00raw1,436,500원1,441,000원1,436,000원1,436,000원859
cmtmgnd5k04qj10f95umjm9e3stock-5m207940:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd5g04qi10f95al9t79m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:25:00raw1,436,000원1,437,000원1,436,000원1,436,000원329
cmtmgh08j04pb10f9kp02uj3lstock-5m207940:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh08e04pa10f94hawz96f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:20:00raw1,438,000원1,438,000원1,436,000원1,437,000원627
cmtmgaihj04o110f9srvzce0vstock-5m207940:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaihf04o010f9n327joa01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:15:00raw1,440,000원1,441,000원1,438,000원1,438,000원501
cmtmg43hz04mr10f9rnda8tl8stock-5m207940:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43hw04mq10f9b5yjfepe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:10:00raw1,440,000원1,441,000원1,440,000원1,440,000원468
cmtmfxn1y04lf10f9gtpkwig7stock-5m207940:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn1u04le10f9zebhfgm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:05:00raw1,439,000원1,442,000원1,439,000원1,441,000원536
cmtmfr88d04k510f91ekkp0phstock-5m207940:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88904k410f93xpg8n5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:00:00raw1,441,000원1,441,000원1,439,000원1,439,000원374
2,402건 중 701–750← 이전15 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬