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
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
cmtl5huhj02r210f9ckjy75bpstock-5m207940:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5huhe02r110f9bn0jq99o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:25:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
cmtl5berm02ps10f9ykvf8lmestock-5m207940:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beri02pr10f9sqge1uap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:20:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
cmtl54z0y02om10f9jt9z11lgstock-5m207940:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0u02ol10f9i31eoadd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:15:00raw1,466,000원1,468,000원1,462,000원1,463,000원1,244
cmtl4yk2t02na10f9rocsgm1pstock-5m207940:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk2p02n910f9g0s0gv781
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:10:00raw1,466,000원1,469,000원1,463,000원1,467,000원496
cmtl4s4dw02lw10f9un0l94b9stock-5m207940:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4dt02lv10f9tjnxculk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:05:00raw1,462,000원1,469,000원1,461,000원1,465,000원502
cmtl4lomt02km10f9r566emhvstock-5m207940:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lomp02kl10f9mu3mp3vq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:00:00raw1,464,000원1,465,000원1,462,000원1,462,000원585
cmtl4f8x102jc10f9hiv14f1istock-5m207940:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8ww02jb10f95z8sulzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:55:00raw1,464,000원1,467,000원1,461,000원1,464,000원1,925
cmtl48ubo02i610f96takag40stock-5m207940:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ubk02i510f95tefo27c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:50:00raw1,463,000원1,466,000원1,461,000원1,461,000원421
cmtl42ecn02gy10f9hk8dyf13stock-5m207940:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ecj02gx10f9qgi06zev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:45:00raw1,459,000원1,464,000원1,456,000원1,463,000원992
cmtl3vyil02fm10f9dp013hozstock-5m207940:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyig02fl10f9gf19k3da1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:40:00raw1,458,000원1,462,000원1,456,000원1,460,000원584
cmtl3pjkl02ec10f9glgeiksistock-5m207940:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:45:182026-09-03 14:45:18cmtl3pjkh02eb10f9sbvq2sd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:35:00raw1,457,000원1,461,000원1,453,000원1,459,000원511
cmtl3j3wj02d410f972obv3xcstock-5m207940:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3wf02d310f93z0z8dnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:30:00raw1,453,000원1,458,000원1,452,000원1,457,000원945
cmtl3co6102bs10f9ea5z7m9pstock-5m207940:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5x02br10f9jllu7eqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:25:00raw1,457,000원1,458,000원1,451,000원1,454,000원861
cmtl36bd702ak10f983k35xiwstock-5m207940:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bd302aj10f9p0257gpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:20:00raw1,457,500원1,460,000원1,454,000원1,457,000원921
cmtl2ztib029810f994g7sk16stock-5m207940:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2zti7029710f9ev9gfjfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:15:00raw1,464,000원1,465,000원1,456,000원1,458,000원1,005
cmtl2zti3029610f9u9aqroe0stock-5m207940:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2zthz029510f9atrnqc9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:10:00raw1,470,000원1,470,000원1,463,000원1,465,000원1,143
cmtl2mytq026q10f9uoukpeywstock-5m207940:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mytm026p10f9vl5macf51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:05:00raw1,471,000원1,472,000원1,469,000원1,470,000원607
cmtl2gj4y025e10f9d1wct93sstock-5m207940:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj4r025d10f93mavalg11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:00:00raw1,472,000원1,475,000원1,471,000원1,471,000원294
cmtl2a3r3024410f9lztg1od7stock-5m207940:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3qz024310f9pxjqei2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:55:00raw1,474,000원1,474,000원1,472,000원1,473,000원308
cmtl23nn0022w10f9tx7pd096stock-5m207940:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nmw022v10f9ht75e9us1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:50:00raw1,475,000원1,476,000원1,473,000원1,474,000원207
cmtl1x8xa021k10f9z3g9k3yzstock-5m207940:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8x6021j10f9jpio579r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:45:00raw1,478,000원1,481,000원1,475,000원1,475,000원437
cmtl1x8x1021i10f91pgb25w2stock-5m207940:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8wx021h10f9mxt6n17p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:40:00raw1,473,000원1,478,000원1,473,000원1,478,000원523
cmtl1kdac01z010f9m58l64fhstock-5m207940:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kda901yz10f9xxcgwrhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:35:00raw1,472,000원1,474,000원1,471,000원1,474,000원484
cmtl1dygk01xq10f9rnhrbd7qstock-5m207940:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dygg01xp10f9rt7akxmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:30:00raw1,472,000원1,472,000원1,471,000원1,471,000원476
cmtl1dygb01xo10f9unscrmijstock-5m207940:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyg801xn10f97r1p898t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:25:00raw1,474,000원1,475,000원1,471,000원1,472,000원480
cmtl114jk01v810f9lj6k2e8astock-5m207940:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114je01v710f9o5pr0js21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:20:00raw1,473,000원1,475,500원1,471,000원1,474,000원603
cmtl0unwm01tw10f937gzn25ostock-5m207940:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unwi01tv10f9bbea8cvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:15:00raw1,479,000원1,481,000원1,472,000원1,473,000원893
cmtl0o87k01sk10f9uhdd0hsjstock-5m207940:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o87g01sj10f9zt00xdho1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:10:00raw1,480,000원1,480,000원1,478,000원1,478,000원222
cmtl0o87b01si10f9p2nxp4kmstock-5m207940:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o87801sh10f94po74u7x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:05:00raw1,478,000원1,480,000원1,478,000원1,479,000원130
cmtl0bdie01q410f98pz0uwolstock-5m207940:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdia01q310f90rj7wlcz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:00:00raw1,481,000원1,482,000원1,478,000원1,478,000원464
cmtl04z7p01ou10f9a1b6nn0estock-5m207940:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z7l01ot10f96mp9592m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:55:00raw1,480,000원1,481,000원1,480,000원1,481,000원113
cmtkzykuw01nk10f94cli89yostock-5m207940:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzykut01nj10f9xxs3cr4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:50:00raw1,480,000원1,482,000원1,480,000원1,480,000원152
cmtkzs35201m810f95ek2aprostock-5m207940:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs34y01m710f9fnjyt34y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:45:00raw1,482,000원1,482,000원1,480,000원1,482,000원198
cmtkzlnl501kw10f9qoog4rc8stock-5m207940:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnl101kv10f936qp1e2d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:40:00raw1,481,000원1,483,000원1,481,000원1,481,000원90
cmtkzf8s101jq10f9zc1lnmqcstock-5m207940:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8rx01jp10f9m0q5kntw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:35:00raw1,480,000원1,484,000원1,480,000원1,481,000원202
cmtkz8tig01ig10f9ho5u07uhstock-5m207940:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tic01if10f9x389noqe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:30:00raw1,480,000원1,481,000원1,480,000원1,480,000원65
cmtkz2ed901h410f90scuzzzcstock-5m207940:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ed501h310f9x0msbfp11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:25:00raw1,484,000원1,485,000원1,480,000원1,480,000원706
cmtkyvybd01fw10f9qs7vlnjmstock-5m207940:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyba01fv10f99vmzbf3s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:20:00raw1,485,000원1,486,000원1,484,000원1,484,000원80
cmtkypk7w01em10f92d5ij1ahstock-5m207940:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk7s01el10f9xl24vz2w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:15:00raw1,486,000원1,486,000원1,485,000원1,485,000원64
2,413건 중 801–850← 이전17 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬