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
cmtkyj2nz01d610f9ighibh2gstock-5m207940:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2nw01d510f93jzxneox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:10:00raw1,487,000원1,489,000원1,485,000원1,486,000원164
cmtkycnvj01c010f9c9jxrls1stock-5m207940:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnvf01bz10f91zbpz9pk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:05:00raw1,485,000원1,487,000원1,485,000원1,486,000원133
cmtky67vu01aq10f9b2y7ojoxstock-5m207940:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67vq01ap10f9vaepfihk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:00:00raw1,484,000원1,486,000원1,484,000원1,485,000원89
cmtkxzsbc019g10f9bsngaa40stock-5m207940:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsb9019f10f99e1rf5xl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:55:00raw1,483,000원1,486,000원1,483,000원1,484,000원73
cmtkxtcje018810f9x239ak52stock-5m207940:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcja018710f9eedwzdk01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:50:00raw1,483,000원1,486,000원1,483,000원1,484,000원131
cmtkxmwus016w10f9aw947uevstock-5m207940:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwuo016v10f9sfl01d5e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:45:00raw1,484,000원1,485,000원1,483,000원1,484,000원264
cmtkxgh4i015k10f946ei7dnastock-5m207940:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh4f015j10f9wx1s2whz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:40:00raw1,486,000원1,486,000원1,484,000원1,485,000원69
cmtkxa54i014e10f9nk5jwa88stock-5m207940:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa54e014d10f9dw00x2r01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:35:00raw1,485,000원1,486,000원1,484,000원1,485,000원137
cmtkx3mfz013410f976dh830ustock-5m207940:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mfv013310f9i4mkyxp81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:30:00raw1,486,000원1,489,000원1,485,000원1,485,000원209
cmtkwx6tu011u10f9s54kq2dwstock-5m207940:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6tq011t10f9vm1xm2y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:25:00raw1,485,000원1,486,000원1,484,000원1,486,000원98
cmtkwqsrk010i10f9dabtj0esstock-5m207940:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsrg010h10f9w1wylm541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:20:00raw1,487,000원1,489,000원1,485,000원1,485,000원232
cmtkwkc2c00z810f9ggdx1xg7stock-5m207940:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc2800z710f9vkf5ph3t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:15:00raw1,486,000원1,487,000원1,486,000원1,486,000원137
cmtkwdwbv00xw10f9kplknjw6stock-5m207940:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwbs00xv10f9a6coe61q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:10:00raw1,485,000원1,489,000원1,485,000원1,486,000원139
cmtkw7hfu00wq10f9cwtwu5o4stock-5m207940:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hfq00wp10f9rlj2l7o91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:05:00raw1,483,000원1,486,000원1,483,000원1,485,000원294
cmtkw7hfl00wo10f9p7am6uvgstock-5m207940:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hfi00wn10f9z0c7oa601
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:00:00raw1,483,000원1,485,000원1,483,000원1,483,000원124
cmtkvuo2500u410f9qns40wozstock-5m207940:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo1v00u310f9d17h9erz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:55:00raw1,485,000원1,485,000원1,483,000원1,483,000원168
cmtkvo70x00so10f99igo1ulkstock-5m207940:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo70t00sn10f9r8br3ss21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:50:00raw1,488,000원1,488,000원1,485,000원1,485,000원185
cmtkvhr9z00ri10f9qw6bpsn7stock-5m207940:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr9v00rh10f9afhv0jud1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:45:00raw1,489,000원1,490,000원1,487,000원1,487,000원312
cmtkvbbm500qa10f9mxg352obstock-5m207940:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbm100q910f98ya4u6wt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:40:00raw1,489,500원1,490,000원1,489,000원1,489,000원92
cmtkv4ykj00p210f9ydcw3gnhstock-5m207940:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ykd00p110f9egy8kdak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:35:00raw1,490,000원1,493,000원1,489,000원1,489,000원169
cmtkuyk5000ns10f9lfa0g28gstock-5m207940:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk4x00nr10f9mwnq5rin1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:30:00raw1,490,000원1,494,000원1,489,000원1,491,000원372
cmtkus1wv00mg10f909qz46hcstock-5m207940:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1wr00mf10f9546q78w41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:25:00raw1,492,000원1,492,500원1,490,000원1,490,000원166
cmtkullg800l410f9rb1mw7qjstock-5m207940:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullg500l310f9kelfojb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:20:00raw1,496,000원1,496,000원1,492,000원1,492,000원154
cmtkuf89k00jy10f95fzp12z1stock-5m207940:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf89g00jx10f94crn0aae1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:15:00raw1,494,000원1,497,000원1,494,000원1,495,000원188
cmtku8qte00im10f9grpumj5bstock-5m207940:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qta00il10f9lf16ni2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:10:00raw1,495,000원1,496,000원1,493,000원1,494,000원289
cmtku2blx00hc10f9rluvl2ffstock-5m207940:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2blt00hb10f9988nyo181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:05:00raw1,496,000원1,497,000원1,494,000원1,494,000원276
cmtktvwuy00fs10f979g1u3ngstock-5m207940:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwuu00fr10f9dsv8dh1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:00:00raw1,498,000원1,499,000원1,495,000원1,496,000원156
cmtktpgkk00es10f9tpaa1vrhstock-5m207940:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgkg00er10f9puwtu5991
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:55:00raw1,501,000원1,502,000원1,498,000원1,498,000원164
cmtktj29700dk10f99ijgxjlgstock-5m207940:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29300dj10f9mc71nqva1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:50:00raw1,501,000원1,504,000원1,499,000원1,502,000원346
cmtktclwq00ca10f9uzdz9mhustock-5m207940:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclwl00c910f9e3bqxkm71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:45:00raw1,501,000원1,503,000원1,500,000원1,500,000원242
cmtkt680y00ay10f99kco0z1rstock-5m207940:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt680t00ax10f91t6yphdr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:40:00raw1,498,000원1,504,000원1,498,000원1,501,000원304
cmtkszqbz009q10f9ac75gx46stock-5m207940:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbv009p10f9404954yy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:35:00raw1,495,000원1,502,500원1,494,000원1,498,000원405
cmtkstbuv008a10f9nsuba9xtstock-5m207940:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:192026-09-03 09:40:19cmtkstbuq008910f91un8mt5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:30:00raw1,502,000원1,502,000원1,492,000원1,495,000원386
cmtksmvpn007410f9waqr92uvstock-5m207940:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvpj007310f9z6oatyl31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:25:00raw1,498,000원1,503,000원1,496,000원1,500,000원436
cmtksghpq005m10f9xohqzgx6stock-5m207940:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghpm005l10f92qv7qau11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:20:00raw1,499,000원1,502,000원1,497,000원1,498,000원558
cmtksa079004k10f9ncrqbxd3stock-5m207940:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa075004j10f94fec7duz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:15:00raw1,501,000원1,502,000원1,498,000원1,500,000원458
cmtks3mn1003c10f9nidgie3bstock-5m207940:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mmx003b10f9ik1zox4h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:10:00raw1,500,000원1,503,000원1,498,000원1,501,000원584
cmtkrx5j2002210f91u95yjn3stock-5m207940:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5iy002110f9vr0aoshq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:05:00raw1,499,000원1,502,000원1,496,000원1,500,000원299
cmtlanzuw02tk10f9yqlqedv6stock207940:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzus02tj10f99mhzjfbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-03 09:00:00raw1,501,000원1,505,000원1,451,000원1,477,000원34,227
cmtkrqt16000s10f9fctor9ecstock-5m207940:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt12000r10f9eo8r07l01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:00:00raw1,501,000원1,505,000원1,491,000원1,499,000원749
cmtjq8eqg02jd10heiq4ecnfcstock-5m207940:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eqd02jc10hetwm2s8tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:30:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjq1zs702i510herirj2gimstock-5m207940:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zs302i410herixw0abq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:25:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjpvk4902gx10he8hs392ajstock-5m207940:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4502gw10hezvhtmp4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:20:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjpp4df02fp10hehyrh4uyvstock-5m207940:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4dc02fo10hejj9j6ho81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:15:00raw1,495,000원1,499,000원1,494,000원1,499,000원684
cmtjpipe902ef10heqk2zikesstock-5m207940:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipe502ee10hezi3whctn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:10:00raw1,494,000원1,495,000원1,494,000원1,495,000원264
cmtjpc9ts02d310heb8u37iidstock-5m207940:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9to02d210heb2y93t7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:05:00raw1,494,000원1,497,000원1,493,500원1,495,000원654
cmtjpc9tj02d110he535k3d8xstock-5m207940:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9tf02d010hexbzb4cbr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:00:00raw1,494,000원1,495,000원1,493,000원1,493,500원408
cmtjoze8502al10he6dltulimstock-5m207940:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8202ak10hepucnp7be1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:55:00raw1,498,000원1,498,000원1,494,000원1,494,000원895
cmtjoszdy029d10hepdgyfij5stock-5m207940:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszdu029c10hebjs6r34d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:50:00raw1,498,000원1,500,000원1,497,000원1,498,000원953
cmtjomjkj027z10hev8q25jjkstock-5m207940:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjkf027y10hejwe19nej1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:45:00raw1,493,000원1,500,000원1,492,000원1,498,000원1,039
2,413건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬