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
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
cmti6v3t3004n10f98iwi3b89stock-5m207940:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3sz004m10f9lksij95d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:40:00raw1,506,000원1,511,000원1,506,000원1,508,000원378
cmti6oo8s003b10f9yee0m2enstock-5m207940:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo8o003a10f9hcrtmbil1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:35:00raw1,507,000원1,507,000원1,505,000원1,506,000원319
cmti6i97c002310f9w0ond4akstock-5m207940:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i978002210f9v77jsflk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:30:00raw1,506,000원1,507,000원1,505,000원1,507,000원161
cmti6btkg000r10f9fm4fwj9hstock-5m207940:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btkc000q10f96ef8y2jo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:25:00raw1,506,000원1,506,000원1,505,000원1,506,000원219
cmti65dln01v410gkjdk8zyv4stock-5m207940:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dlj01v310gkqph7wjzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:20:00raw1,505,000원1,506,000원1,504,000원1,506,000원162
cmti5yyir01tw10gkgpl5iei5stock-5m207940:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyio01tv10gk4ammglf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:15:00raw1,504,000원1,505,000원1,504,000원1,505,000원143
cmti5yyij01tu10gkhci6qudostock-5m207940:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyif01tt10gkscqy2qdi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:10:00raw1,504,000원1,505,000원1,504,000원1,504,000원148
cmti5m34l01rc10gk0pf4nyi4stock-5m207940:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m34h01rb10gkkhwgtgkt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:05:00raw1,506,000원1,507,000원1,503,000원1,503,000원450
cmti5fo4401q210gkyx8rr1q8stock-5m207940:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo4001q110gklseqkwbo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:00:00raw1,506,000원1,506,000원1,505,000원1,505,000원132
cmti598f301ou10gk40gnjmwsstock-5m207940:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598f001ot10gka0gxoydu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:55:00raw1,505,000원1,506,000원1,505,000원1,506,000원47
cmti52sy801ne10gk3s1ape2gstock-5m207940:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sy401nd10gkx9jqbwb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:50:00raw1,503,000원1,507,000원1,503,000원1,505,000원99
cmti4wdu501m810gk2rbsfr0vstock-5m207940:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdu101m710gkhyd04fim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:45:00raw1,500,000원1,505,000원1,499,000원1,503,000원383
cmti4pxzr01ky10gkwaocwtf8stock-5m207940:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxzn01kx10gksf629gp51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원239
cmti4jiab01jm10gkrkxuxq8ustock-5m207940:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jia801jl10gku75xouhj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원78
cmti4d3bh01i810gkyte4x9n3stock-5m207940:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3bd01i710gkapmz020u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:30:00raw1,500,000원1,501,000원1,500,000원1,501,000원82
cmti46nna01h210gkifp63b2gstock-5m207940:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nn701h110gkt6zoc6bt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:25:00raw1,500,000원1,501,000원1,500,000원1,500,000원48
cmti408kz01fu10gkoe4ctfcastock-5m207940:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408kv01ft10gk2a7592h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:20:00raw1,500,000원1,501,000원1,500,000원1,501,000원71
cmti3ts8j01ek10gk9k90jm2xstock-5m207940:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8f01ej10gkj6rfehuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:15:00raw1,501,000원1,501,000원1,500,000원1,501,000원60
cmti3nd9101da10gkjp179lkastock-5m207940:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8y01d910gkzpgi6zao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:10:00raw1,501,000원1,501,000원1,500,000원1,500,000원43
cmti3gxjd01c010gkvowmc0s9stock-5m207940:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxj901bz10gk1yq112141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:05:00raw1,502,000원1,502,000원1,499,000원1,499,000원161
cmti3ahtm01ao10gklor46ogdstock-5m207940:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahti01an10gkzcde11er1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:00:00raw1,503,000원1,503,000원1,500,000원1,502,000원138
cmti343bg019i10gka9a13v66stock-5m207940:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343bd019h10gkmcbhyh7v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:55:00raw1,500,000원1,502,000원1,500,000원1,502,000원174
cmti343b9019g10gko41cxg1lstock-5m207940:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343b5019f10gkoqisifqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:50:00raw1,501,000원1,501,000원1,500,000원1,500,000원185
cmti2r7dl016u10gk9xc2i52qstock-5m207940:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7dh016t10gkssojm8ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:45:00raw1,500,000원1,501,000원1,500,000원1,500,000원76
cmti2ksgq015o10gk0lag6qqfstock-5m207940:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksgm015n10gk1mgyzpsy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:40:00raw1,501,000원1,501,000원1,500,000원1,500,000원55
cmti2ecqi014a10gkubfjr318stock-5m207940:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecqe014910gk1k10lxlk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:35:00raw1,503,000원1,504,000원1,500,000원1,501,000원207
cmti27wzs013010gk169neas7stock-5m207940:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wzo012z10gkoyr7m6p01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:30:00raw1,503,000원1,507,000원1,502,500원1,504,000원253
cmti21i33011u10gkpcym5skistock-5m207940:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i2z011t10gk12r19siq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:25:00raw1,504,000원1,505,000원1,501,000원1,503,000원333
cmti1v45u010i10gkqcr8kux7stock-5m207940:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45r010h10gkxbctjrj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:20:00raw1,504,000원1,505,000원1,504,000원1,505,000원58
cmti1omms00z810gkbg1tck0zstock-5m207940:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1ommo00z710gk4o0ilgrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:15:00raw1,504,000원1,505,000원1,504,000원1,505,000원71
cmti1i6wr00y010gkw4dvfm0pstock-5m207940:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6wn00xz10gkce875esh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:10:00raw1,506,000원1,506,000원1,504,000원1,505,000원112
cmti1bsdx00wo10gkum8ihrv6stock-5m207940:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsdu00wn10gkdwm6jbnt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:05:00raw1,507,000원1,507,000원1,504,000원1,505,000원243
cmti1bsdp00wm10gk3aj4sngtstock-5m207940:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsdl00wl10gka4d8dy7z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:00:00raw1,506,000원1,508,000원1,506,000원1,508,000원329
cmti0ywll00u610gk4lbwg3wkstock-5m207940:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywlh00u510gkp1fffldj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:55:00raw1,501,000원1,510,500원1,500,000원1,506,000원257
cmti0shko00su10gk6lp1gu8jstock-5m207940:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkk00st10gkspgme4j21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:50:00raw1,502,000원1,503,000원1,501,000원1,501,000원277
cmti0shkf00ss10gkgtiqp1b4stock-5m207940:20260901:10452026-09-01 10:45:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkb00sr10gkyirhvg0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:45:00raw1,499,000원1,502,000원1,499,000원1,501,000원263
cmti0fm7k00q410gk6f9xrrslstock-5m207940:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm7f00q310gkjjy4k1y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:40:00raw1,501,000원1,501,000원1,498,000원1,499,000원354
cmti0978x00p010gkrl2tv2rhstock-5m207940:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0978t00oz10gkoef5ztzd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:35:00raw1,502,000원1,502,000원1,499,000원1,500,000원181
cmti0978h00oy10gkj693g4rqstock-5m207940:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0978900ox10gkrcjzlu1b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:30:00raw1,500,000원1,502,000원1,500,000원1,502,000원148
cmthzwbr800mg10gkkcs8nhzistock-5m207940:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbr500mf10gkydtfhwze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:25:00raw1,500,000원1,503,000원1,499,000원1,500,000원481
cmthzpx7b00l410gkjah4xe8fstock-5m207940:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7700l310gk90vmexy91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:20:00raw1,502,000원1,503,000원1,500,000원1,500,000원185
cmthzjh3d00jy10gkkskqadk6stock-5m207940:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh3900jx10gkmpsmg1ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:15:00raw1,502,000원1,502,000원1,500,000원1,502,000원300
cmthzd1n900ik10gkofi0eg17stock-5m207940:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1n500ij10gkxr60w2yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:10:00raw1,502,000원1,503,000원1,501,000원1,502,000원195
2,428건 중 1,001–1,050← 이전21 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬