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
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
cmtjfim7g00et10hewvaz1272stock-5m207940:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7c00es10hekqf1qzyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:30:00raw1,497,000원1,501,000원1,496,000원1,501,000원514
cmtjfc6i100dl10he2xqti85pstock-5m207940:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6hx00dk10he9km9by851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:25:00raw1,498,000원1,498,000원1,496,000원1,497,000원344
cmtjf5qt900cd10hees56gtotstock-5m207940:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qt500cc10hexinsucxe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:20:00raw1,500,000원1,501,000원1,497,000원1,498,000원420
cmtjezbv200b110heqtr3c3opstock-5m207940:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbuy00b010healm4eewf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:15:00raw1,502,000원1,503,000원1,500,000원1,501,000원348
cmtjezbut00az10hemna7qe4wstock-5m207940:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbuq00ay10hebtaaeris1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:10:00raw1,502,000원1,505,000원1,501,000원1,502,000원265
cmtjemgqx008j10heo6cad6k0stock-5m207940:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgqt008i10hem431d8iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:05:00raw1,507,000원1,510,000원1,501,000원1,502,000원838
cmtjeg1p0007910he1vlxbp5lstock-5m207940:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1ow007810hepbxtnz8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:00:00raw1,510,000원1,514,500원1,507,000원1,507,000원930
cmtje9lsh005z10hemn9ljmgkstock-5m207940:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lsd005y10hej0n06sk31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:55:00raw1,513,000원1,514,000원1,510,000원1,511,000원557
cmtje36k4004l10hefme3qygzstock-5m207940:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36k0004k10hel09cd22d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:50:00raw1,515,000원1,519,000원1,513,000원1,514,000원652
cmtjdwrbs003b10hepvgfnk88stock-5m207940:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrbn003a10hej05itsir1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:45:00raw1,515,000원1,517,000원1,514,000원1,515,000원770
cmtjdqbfh002110he84t08p4rstock-5m207940:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfd002010hehxxku4ja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:40:00raw1,509,000원1,515,000원1,508,000원1,514,000원712
cmtjdjvsd000r10hehb9ia7e5stock-5m207940:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvs9000q10heh5ivzekf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:35:00raw1,504,000원1,510,000원1,504,000원1,509,000원391
cmtjddgx0016s10f9x38f91jmstock-5m207940:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgww016r10f9j0im1oxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:30:00raw1,502,000원1,505,000원1,502,000원1,504,000원382
cmtjd70xf015o10f9zbxr75jvstock-5m207940:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:18cmtjd70xb015n10f9negqk4p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:25:00raw1,501,000원1,505,000원1,500,000원1,502,000원494
cmtjd0l8p014g10f904qte50vstock-5m207940:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l8l014f10f9ma4c1lt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:20:00raw1,501,000원1,504,000원1,499,000원1,501,000원622
cmtjcu5ot013410f9e775j5c0stock-5m207940:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5op013310f9mx8a2n0x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:15:00raw1,501,000원1,506,000원1,500,000원1,502,000원708
cmtjcnqjp011w10f95u0r1y64stock-5m207940:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqjm011v10f9t9i9vput1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:10:00raw1,493,000원1,502,000원1,492,000원1,501,000원973
cmtjchate010k10f9natqyevcstock-5m207940:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchata010j10f9u03ifa6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:05:00raw1,492,000원1,495,000원1,491,000원1,492,000원599
cmtjv858402kn10hemi7r58n3stock207940:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858002km10hej94xllw41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-02 09:00:00raw1,493,000원1,519,000원1,490,000원1,501,000원36,243
cmtjcaw6400zc10f9wcd58h02stock-5m207940:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw5u00zb10f93kh2fxqs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:00:00raw1,493,000원1,495,000원1,490,000원1,491,000원917
cmtiask7t00wt10f9v200wpmdstock-5m207940:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7q00ws10f9vh78n7og1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:30:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
cmtiam4ja00vj10f9datqeb57stock-5m207940:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4j700vi10f99zm1xcmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:25:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
cmtiafpm000u710f9y2bkthocstock-5m207940:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafplw00u610f9iqj5263h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:20:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
cmtia99tx00sx10f9v7mki2e9stock-5m207940:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99tt00sw10f9actf7tmc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:15:00raw1,508,000원1,512,000원1,507,000원1,511,000원324
cmtia2u4h00rp10f9lz4pp5s7stock-5m207940:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u4d00ro10f90pivkm1a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:10:00raw1,510,000원1,511,000원1,508,000원1,509,000원598
cmti9wf7e00qd10f99zhyjh2ostock-5m207940:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf7a00qc10f9ik2ksdyy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:05:00raw1,510,000원1,511,000원1,510,000원1,510,000원344
cmti9q0vx00p110f9jcsl5230stock-5m207940:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0vt00p010f9o613y0401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:00:00raw1,511,000원1,512,000원1,510,000원1,510,000원345
cmti9jjqo00nr10f922871877stock-5m207940:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjqk00nq10f953wpnu7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:55:00raw1,509,000원1,512,000원1,509,000원1,511,000원603
cmti9d5oh00mh10f9o6o58w8pstock-5m207940:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5oe00mg10f9oqubhtr21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:50:00raw1,512,000원1,512,000원1,509,000원1,509,000원323
cmti9d5o900mf10f9awhzobwhstock-5m207940:20260901:14452026-09-01 14:45:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5o500me10f9ehzmxmba1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:45:00raw1,509,000원1,513,000원1,509,000원1,511,000원494
cmti909e900jz10f9bbclw9jistock-5m207940:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909e500jy10f9nnjmv3y71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:40:00raw1,510,000원1,514,000원1,507,000원1,510,000원768
cmti8tujb00ip10f95vyk8qtustock-5m207940:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuj700io10f9c7hj0d7h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:35:00raw1,509,000원1,512,000원1,506,000원1,511,000원870
cmti8neo000hd10f920c9jwxkstock-5m207940:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nenw00hc10f90t47ajwu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:30:00raw1,512,000원1,512,000원1,509,000원1,509,000원337
cmti8gyz600g710f9lw47313qstock-5m207940:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyz100g610f9ji4md3eb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:25:00raw1,511,000원1,514,000원1,510,000원1,512,000원1,016
cmti8aj8z00ev10f9age2difastock-5m207940:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj8w00eu10f95iqrv4e01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:20:00raw1,510,000원1,511,000원1,510,000원1,510,000원171
cmti844f500dl10f9w81nth44stock-5m207940:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844f100dk10f9fb3srp2f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:15:00raw1,511,000원1,511,000원1,510,000원1,510,000원189
cmti844ew00dj10f9bfr7wotdstock-5m207940:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844er00di10f9cfn6sa0b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:10:00raw1,513,000원1,513,000원1,510,000원1,510,000원336
cmti7r8v000b110f9i41pq0qpstock-5m207940:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8uw00b010f9c3dl9ox31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:05:00raw1,510,000원1,516,000원1,510,000원1,512,000원1,313
cmti7ktwm009n10f9ncwvcq04stock-5m207940:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktwi009m10f937bz12u01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 14:00:00raw1,510,000원1,511,000원1,510,000원1,510,000원248
cmti7ee8t008h10f9iwnzxk3rstock-5m207940:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee8p008g10f9gg7j91a21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:55:00raw1,510,000원1,515,000원1,510,000원1,511,000원746
cmti77ygq007710f9yje9yn5estock-5m207940:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77ygm007610f9gl1fywe01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:50:00raw1,509,000원1,510,000원1,508,000원1,509,000원339
cmti71jk5005z10f95ohkfuurstock-5m207940:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jk1005y10f9gn87jpwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:45:00raw1,508,000원1,509,000원1,508,000원1,508,000원100
2,421건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬