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
cmtmfksf104iz10f9ogh8t0ylstock-5m207940:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksex04iy10f9bjmxf2jn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:55:00raw1,441,000원1,442,000원1,440,000원1,440,000원313
cmtmfeemv04hn10f9meu86f5wstock-5m207940:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeemr04hm10f9n81j76be1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:50:00raw1,441,000원1,442,000원1,441,000원1,441,000원237
cmtmf7xvj04gf10f919wmtvuzstock-5m207940:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xvf04ge10f93ghsluoo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:45:00raw1,440,000원1,443,000원1,440,000원1,442,000원365
cmtmf1i0k04f110f93xizcqcnstock-5m207940:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1i0g04f010f97wxd5wrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:40:00raw1,442,000원1,443,000원1,440,000원1,440,000원433
cmtmev29r04dt10f93lq7uryqstock-5m207940:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29n04ds10f9hlqy0w6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:35:00raw1,442,000원1,445,000원1,442,000원1,442,000원260
cmtmeonc104cj10f9ffxzg3k8stock-5m207940:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonbx04ci10f9w7608nz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:30:00raw1,442,000원1,445,000원1,442,000원1,443,000원415
cmtmei7ld04b910f9bl4t8kqystock-5m207940:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:18cmtmei7l904b810f9ivikxvqa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:25:00raw1,443,000원1,444,000원1,442,000원1,442,000원358
cmtmebrun049z10f9jhcti1mistock-5m207940:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebruj049y10f9lbwdt62b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:20:00raw1,442,000원1,445,000원1,441,000원1,443,000원661
cmtme5d1z048r10f9jjx54nytstock-5m207940:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d1v048q10f9byc2j1v21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:15:00raw1,438,000원1,443,000원1,438,000원1,442,000원479
cmtmdyxat047d10f9pcodnhg0stock-5m207940:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxaq047c10f9d76ksyp61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:10:00raw1,440,000원1,440,000원1,438,000원1,438,000원263
cmtmdshgf046710f9mqwsffsostock-5m207940:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshgb046610f9pjizja211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:05:00raw1,441,000원1,442,000원1,438,000원1,439,000원710
cmtmdm1xl044v10f93lf5kz3istock-5m207940:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1xh044u10f9xdxxutfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:00:00raw1,441,000원1,442,000원1,440,000원1,441,000원315
cmtmdfmtz043l10f95jlvv1wqstock-5m207940:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmtu043k10f9u16jhllq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:55:00raw1,445,000원1,446,000원1,441,000원1,441,000원465
cmtmd9997042b10f94bdyac81stock-5m207940:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9994042a10f9a2y0qpvf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:50:00raw1,441,000원1,446,000원1,440,000원1,446,000원542
cmtmd2rc1041110f9cvir8sjastock-5m207940:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rbx041010f99foc7uah1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:45:00raw1,441,000원1,443,000원1,440,000원1,441,000원475
cmtmcwcee03zp10f9s1mv3stgstock-5m207940:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcea03zo10f9jjpg71s91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:40:00raw1,441,000원1,443,000원1,441,000원1,441,000원580
cmtmcpwo903yj10f9ow8iqyuystock-5m207940:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwo503yi10f972g6fsll1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:35:00raw1,443,000원1,443,000원1,441,000원1,441,000원445
cmtmcjh1r03x910f9fby28bxastock-5m207940:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh1n03x810f916lg8qeu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:30:00raw1,443,000원1,444,000원1,443,000원1,444,000원448
cmtmcd27p03vz10f95hmqahsistock-5m207940:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd27m03vy10f97d10gzjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:25:00raw1,446,000원1,447,000원1,443,000원1,443,000원359
cmtmc6mfd03ul10f93dg3ntusstock-5m207940:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mf903uk10f99x2dob191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:20:00raw1,452,000원1,452,000원1,446,000원1,446,000원1,084
cmtmc06m403tf10f92wdsiqfcstock-5m207940:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06lv03te10f9trjws5s31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:15:00raw1,453,000원1,454,000원1,451,000원1,451,000원320
cmtmbtrtc03s310f96frpbsk4stock-5m207940:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrt803s210f9pvijl0kr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:10:00raw1,453,000원1,455,000원1,452,000원1,454,000원509
cmtmbnbvg03qt10f9kfa3xfesstock-5m207940:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbvd03qs10f90wzdjw8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:05:00raw1,455,000원1,456,000원1,453,000원1,453,000원268
cmtmbgw5m03pj10f96wia64jhstock-5m207940:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw5i03pi10f93n1ytf041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:00:00raw1,455,000원1,456,000원1,453,000원1,455,000원335
cmtmbah6z03o510f99i4kkp43stock-5m207940:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah6v03o410f9o8x7hyt21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:55:00raw1,455,000원1,456,000원1,452,000원1,455,000원1,284
cmtmb41pa03mz10f9yxllfj9tstock-5m207940:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41p603my10f96gjguq521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:50:00raw1,457,000원1,457,000원1,453,000원1,455,000원543
cmtmaxlrz03lp10f9l5soctp0stock-5m207940:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlrv03lo10f9dd98r1fn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:45:00raw1,457,000원1,460,000원1,455,000원1,457,000원599
cmtmar62l03kh10f9pfx8fkjbstock-5m207940:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar62h03kg10f9tkkorrl01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:40:00raw1,456,000원1,458,000원1,454,000원1,458,000원610
cmtmaks4w03j510f946krwjdgstock-5m207940:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks4n03j410f9ddg2i1rf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:35:00raw1,460,000원1,460,000원1,455,000원1,456,000원282
cmtmaebd103hx10f92pvcwyfestock-5m207940:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebcv03hw10f9jwlb6umu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:30:00raw1,455,000원1,461,000원1,453,000원1,461,000원855
cmtma7wbo03gl10f9b97gccdcstock-5m207940:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wbk03gk10f9c5b0tfym1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:25:00raw1,455,000원1,456,000원1,455,000원1,455,000원200
cmtma1ijz03fb10f9694w8l3jstock-5m207940:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ijw03fa10f9xu9qm7rr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:20:00raw1,453,000원1,456,000원1,452,500원1,455,000원485
cmtm9v10s03e310f900ewpy5ystock-5m207940:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v10o03e210f9b04blmqr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:15:00raw1,456,000원1,456,000원1,453,000원1,454,000원645
cmtm9ol9n03cp10f9cqjbqmbostock-5m207940:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol9j03co10f9z8yd9xzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:10:00raw1,459,500원1,460,000원1,456,000원1,456,000원501
cmtm9i6bj03bh10f9qk1ul4u0stock-5m207940:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6bf03bg10f9e7d9t27c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:05:00raw1,462,000원1,462,000원1,460,000원1,460,000원505
cmtm9bqmw03a510f9by6nxwmmstock-5m207940:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqms03a410f9jar7mz9i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:00:00raw1,462,000원1,463,000원1,461,000원1,462,000원474
cmtm95ay9038z10f9hgka0s76stock-5m207940:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95ay4038y10f9o781enrx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:55:00raw1,465,000원1,465,000원1,462,000원1,462,000원414
cmtm8yy6m037p10f9pb61tpvistock-5m207940:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy6i037o10f9hd1cgo5s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:50:00raw1,461,000원1,466,000원1,461,000원1,464,000원662
cmtm8sgag036d10f9y6datm40stock-5m207940:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgad036c10f9lyhiam3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:45:00raw1,463,000원1,463,000원1,461,000원1,462,000원416
cmtm8m0gl035110f94yyfkns5stock-5m207940:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0gh035010f9y1nqy5xt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:40:00raw1,471,000원1,472,000원1,462,000원1,462,000원742
cmtm8fliu033t10f9bef4l2t5stock-5m207940:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8fliq033s10f9s7jeumz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:35:00raw1,466,000원1,474,000원1,465,000원1,472,000원784
cmtm8973g032l10f9pgpcr0t4stock-5m207940:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973b032k10f98ll3srbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:30:00raw1,473,000원1,474,000원1,466,000원1,466,000원746
cmtm82q5q031b10f93kxgto6estock-5m207940:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5m031a10f93erfj78t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:25:00raw1,472,000원1,479,000원1,471,000원1,472,000원681
cmtm7wccz02zv10f9deolh00sstock-5m207940:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccv02zu10f9bosobjie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:20:00raw1,477,000원1,478,000원1,472,000원1,472,000원803
cmtm7pvw702yr10f9hec7hdc0stock-5m207940:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvw402yq10f9663y2m1c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:15:00raw1,480,000원1,480,000원1,476,000원1,478,000원601
cmtm7jga902xf10f9vtdj0dp3stock-5m207940:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jga602xe10f9ax8w0oum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:10:00raw1,484,000원1,485,000원1,480,000원1,480,000원506
cmtm7czyw02w710f91675mnpkstock-5m207940:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czys02w610f94hjhjhys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:05:00raw1,481,000원1,485,000원1,477,000원1,484,000원1,060
cmtm76l6602ux10f9dik75xdfstock-5m207940:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l6202uw10f95cm7dl5x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:00:00raw1,484,000원1,487,000원1,477,000원1,481,000원1,484
cmtmq3ugx05nx10f9hdovjl2kstock207940:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ugt05nw10f985l3gq731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-04 09:00:00raw1,484,000원1,487,000원1,433,000원1,447,000원45,399
cmtl5o9ji02sa10f96rjghwnxstock-5m207940:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9jf02s910f93ad6d2241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:30:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
2,402건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬