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
cmtjog429026n10hevw6rkhsvstock-5m207940:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog425026m10hegoknq3kp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:40:00raw1,492,000원1,493,000원1,492,000원1,493,000원336
cmtjo9ox0025h10hedr8zsip4stock-5m207940:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oww025g10he5b1s0iol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:35:00raw1,494,000원1,494,000원1,492,000원1,492,000원328
cmtjo397d024710hekfecmsorstock-5m207940:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo397a024610heimah8wcd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:30:00raw1,494,000원1,494,000원1,493,000원1,493,000원292
cmtjnwtj6022x10he5ug7w75nstock-5m207940:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtj2022w10heufwhp7571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:25:00raw1,494,000원1,494,000원1,493,000원1,493,000원152
cmtjnqfj1021l10hejj5kcjoastock-5m207940:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfiy021k10he9vz71ypz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:20:00raw1,493,000원1,494,000원1,493,000원1,493,000원173
cmtjnjyt8020f10he7lg4rdmystock-5m207940:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyt4020e10hesvi8k61g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:15:00raw1,493,000원1,494,000원1,493,000원1,493,000원278
cmtjndj4301z310her8i0sou3stock-5m207940:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj3u01z210hetxzxj5ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:10:00raw1,492,000원1,495,000원1,491,000원1,493,000원602
cmtjn743x01xr10hesnxioc1nstock-5m207940:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743t01xq10heoc48755j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:05:00raw1,492,000원1,492,000원1,491,000원1,491,000원200
cmtjn0oeo01wl10hekn5uxm6bstock-5m207940:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:18cmtjn0oek01wk10heict4si221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:00:00raw1,492,000원1,493,000원1,491,000원1,491,000원408
cmtjmu9qy01vb10heqcl5zl85stock-5m207940:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9qu01va10hesdiypjyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:55:00raw1,492,000원1,493,000원1,492,000원1,492,000원150
cmtjmnuwy01tz10hewrn6rao5stock-5m207940:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwu01ty10he1zbgjp9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:50:00raw1,493,000원1,493,000원1,492,000원1,492,000원178
cmtjmhe1u01sn10heonbyehhrstock-5m207940:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1q01sm10hesuthuz9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:45:00raw1,496,000원1,498,000원1,492,000원1,493,000원285
cmtjmaz2601rd10heap8u9kqmstock-5m207940:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2201rc10hedcgk0f9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:40:00raw1,494,000원1,496,000원1,490,000원1,495,500원739
cmtjm4io901q510heh235unwpstock-5m207940:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4io501q410hewrgw9nwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:35:00raw1,497,000원1,497,000원1,494,000원1,494,000원285
cmtjly3nu01on10heazsz729cstock-5m207940:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3nq01om10hep4hfsnjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:30:00raw1,494,000원1,500,000원1,494,000원1,496,000원359
cmtjlrocz01nn10he09nj950istock-5m207940:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrocv01nm10hevh3wtzjg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:25:00raw1,492,000원1,499,000원1,491,000원1,494,000원602
cmtjllbxw01m910he0y9zgjomstock-5m207940:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbxs01m810he4dlqa6k61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:20:00raw1,491,000원1,493,000원1,491,000원1,491,000원250
cmtjletbu01kz10heofo87bxhstock-5m207940:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletbo01ky10he2xax9sr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:15:00raw1,493,000원1,494,000원1,491,000원1,492,000원662
cmtjl8djl01jr10he3a446qghstock-5m207940:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8djh01jq10he8lte3sp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:10:00raw1,494,000원1,495,000원1,492,000원1,492,000원231
cmtjl1xsg01ij10hew0bac0h3stock-5m207940:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xsd01ii10he934tkyxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:05:00raw1,495,000원1,495,000원1,494,000원1,494,000원288
cmtjkvj1301h710hekd5meik0stock-5m207940:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0z01h610he1fmko8q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:00:00raw1,495,000원1,497,000원1,494,000원1,494,000원521
cmtjkp34p01fx10hey6ngyc2sstock-5m207940:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34l01fw10heqxh5j91i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:55:00raw1,495,000원1,496,000원1,495,000원1,496,000원265
cmtjkine401el10heeicsruw1stock-5m207940:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkine101ek10heuei9li9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:50:00raw1,497,000원1,498,000원1,494,000원1,495,000원344
cmtjkc8ge01dd10hed6uzai7hstock-5m207940:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8g801dc10he62zkjbps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:45:00raw1,495,000원1,498,000원1,495,000원1,497,000원365
cmtjkc8g201db10he24m11dqustock-5m207940:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8fy01da10heyxznzika1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:40:00raw1,494,000원1,495,000원1,494,000원1,494,000원165
cmtjjzd5401at10hel0zvki4hstock-5m207940:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd5001as10he7ei0sk8s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:35:00raw1,495,000원1,495,000원1,494,000원1,494,000원164
cmtjjzd4v01ar10he0ker0728stock-5m207940:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd4s01aq10hee4j8e2151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:30:00raw1,495,000원1,496,000원1,494,000원1,495,000원231
cmtjjmict018b10hemllv2a5bstock-5m207940:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmicp018a10hezhor0gfu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:25:00raw1,494,000원1,497,000원1,494,000원1,495,000원347
cmtjjg3qb016v10he78hlt4pzstock-5m207940:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3q7016u10hel5uf8pol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:20:00raw1,497,000원1,498,000원1,494,000원1,494,000원319
cmtjj9my1015p10he5rm2cnwjstock-5m207940:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mxy015o10hed6om2z6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:15:00raw1,497,000원1,498,000원1,497,000원1,497,000원117
cmtjj381u014f10hehl6gk1rrstock-5m207940:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj381q014e10heh92yey9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:10:00raw1,498,000원1,499,000원1,497,000원1,498,000원162
cmtjiwsas013710hevjwooqh8stock-5m207940:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsao013610he412ml6cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:05:00raw1,497,000원1,498,000원1,495,000원1,498,000원398
cmtjiqcje011p10herwknqnhastock-5m207940:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcj9011o10he6ylqzd4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:00:00raw1,496,000원1,497,000원1,495,000원1,497,000원235
cmtjijxlx010l10hek47g5su9stock-5m207940:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxlt010k10hedp8mteu01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:55:00raw1,496,000원1,497,000원1,495,000원1,496,000원253
cmtjidhxg00zb10her6k68x8wstock-5m207940:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhxd00za10hei6yjdtav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:50:00raw1,497,000원1,498,000원1,496,000원1,497,000원318
cmtji724f00y110hes0ydtklpstock-5m207940:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji724b00y010hedn2gj2gl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:45:00raw1,496,000원1,500,000원1,496,000원1,498,000원498
cmtji0nap00wt10hendga3xrkstock-5m207940:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nak00ws10heat14xhsu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:40:00raw1,496,000원1,497,000원1,496,000원1,497,000원94
cmtji0na700wr10he6mnc3u2nstock-5m207940:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n9y00wq10heiexamkl11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:35:00raw1,496,000원1,497,000원1,496,000원1,497,000원188
cmtjhnrqy00u510heejtgkxfestock-5m207940:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrqu00u410hei09yyj881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:30:00raw1,496,000원1,497,000원1,496,000원1,496,000원237
cmtjhhc1g00sx10heaxgksjssstock-5m207940:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc1c00sw10he7agmjktx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:25:00raw1,498,000원1,498,000원1,496,000원1,496,000원185
cmtjhazrh00rp10hee1364v3gstock-5m207940:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazrd00ro10hepwkuajdq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:20:00raw1,497,000원1,498,000원1,497,000원1,497,000원190
cmtjh4hjn00qd10heuuwx7ibestock-5m207940:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hjk00qc10heiam4snwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:15:00raw1,497,000원1,498,000원1,496,000원1,496,000원180
cmtjgy25t00p110he6h9t77unstock-5m207940:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy25p00p010heweomijwc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:10:00raw1,497,000원1,498,000원1,496,000원1,497,000원224
cmtjgrmoz00nr10he0qilhazqstock-5m207940:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmov00nq10heoc1sbshg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:05:00raw1,499,000원1,501,000원1,497,000원1,497,000원582
cmtjgl78800mj10heuexu8lj4stock-5m207940:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78400mi10hem5owhe8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:00:00raw1,499,000원1,500,000원1,494,000원1,498,000원785
cmtjger9z00l710he6u9pwrckstock-5m207940:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger9v00l610helik70cb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:55:00raw1,496,000원1,498,000원1,495,000원1,498,000원494
cmtjg8cbh00jz10heyi7i6ablstock-5m207940:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cbd00jy10heywi5966u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:50:00raw1,496,000원1,496,000원1,495,000원1,495,000원236
cmtjg8cb900jx10heu3moaejostock-5m207940:20260902:10452026-09-02 10:45:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cb500jw10hepga3q2gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:45:00raw1,495,000원1,499,000원1,494,000원1,495,000원417
cmtjfvgvc00hf10hepryt9rc3stock-5m207940:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgv800he10hea91u6g4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:40:00raw1,494,000원1,501,000원1,494,000원1,495,000원567
cmtjfp2ue00g510hep075juhkstock-5m207940:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2ua00g410he56huns0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:35:00raw1,500,000원1,501,000원1,494,000원1,494,000원505
2,413건 중 901–950← 이전19 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬