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
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
cmthz6lpl00hc10gkis5m7pe1stock-5m207940:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lph00hb10gkxjyn4jpu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:05:00raw1,503,000원1,503,000원1,501,000원1,502,000원283
cmthz06pn00g010gkqtak0ecustock-5m207940:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06pj00fz10gk5r5b71lk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:00:00raw1,502,000원1,504,000원1,501,000원1,503,000원298
cmthytqyu00eq10gkjzi7em5tstock-5m207940:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqyq00ep10gk3omgr5z91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:55:00raw1,505,000원1,505,000원1,501,000원1,502,000원208
cmthynd2g00dk10gkww6w45ymstock-5m207940:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2c00dj10gkbzpb3t4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:50:00raw1,510,000원1,510,000원1,502,000원1,505,000원331
cmthygwca00c810gkc4ehgd8bstock-5m207940:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwc600c710gkxyuafdty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:45:00raw1,516,000원1,517,500원1,511,000원1,511,000원609
cmthyagnz00ay10gk2bly53skstock-5m207940:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagnv00ax10gkktsstinu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:40:00raw1,515,500원1,518,000원1,514,000원1,515,500원518
cmthy4142009q10gk0ki6g0dpstock-5m207940:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy413x009p10gk2q5x0rju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:35:00raw1,513,000원1,518,000원1,510,000원1,516,000원762
cmthxxn2l008g10gkdrtdollastock-5m207940:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn2g008f10gkfhvw3c361
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:30:00raw1,513,000원1,518,000원1,512,000원1,512,000원852
cmthxr69l007410gkaq4ax8uzstock-5m207940:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr69h007310gkyhl993yd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:25:00raw1,514,000원1,515,000원1,511,000원1,513,000원666
cmthxkst3005u10gk25p66kynstock-5m207940:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkssz005t10gkrmrlmf0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:20:00raw1,507,000원1,516,000원1,507,000원1,514,000원485
cmthxebqg004m10gk56stxstvstock-5m207940:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebqc004l10gktwze1ob71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:15:00raw1,506,000원1,508,000원1,500,000원1,506,000원565
cmthx7vwj003a10gka7odzb33stock-5m207940:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vwe003910gkxh1oycsq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:10:00raw1,509,000원1,510,000원1,504,000원1,507,000원611
cmthx7vw9003810gk7qob3ubestock-5m207940:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vw5003710gkom5b0lt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:05:00raw1,513,000원1,514,000원1,510,000원1,510,000원429
cmthwv1l7000s10gkp0hjc3blstock-5m207940:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1l3000r10gkiu5yxt4j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:00:00raw1,500,000원1,515,000원1,497,000원1,515,000원1,185
cmtifs9xt00y310f9is371v3gstock207940:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9xo00y210f9xahukj631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-01 09:00:00raw1,500,000원1,520,000원1,497,000원1,520,000원29,197
cmtgvcpcv0b0x0zdxe3stb74nstock-5m207940:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpcr0b0w0zdxy7e2czv11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:30:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
cmtgv6afq0azp0zdxwc2j7j0jstock-5m207940:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6afm0azo0zdxjnhkhc3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:25:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
cmtgv6afh0azn0zdxl5lnonuestock-5m207940:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6afd0azm0zdx97v8guvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:20:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
cmtgutf9k0ax30zdxtbpoadsnstock-5m207940:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf9g0ax20zdx0hs2tv9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:15:00raw1,510,000원1,513,000원1,509,000원1,513,000원617
cmtgun04e0avt0zdxilmoxnoxstock-5m207940:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun04b0avs0zdxamy4x9qk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:10:00raw1,510,000원1,510,000원1,509,000원1,510,000원333
cmtgugkfq0auh0zdxo4h9y1fistock-5m207940:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkfm0aug0zdxyyswsxyz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:05:00raw1,506,000원1,510,000원1,506,000원1,509,000원615
cmtgua66e0atb0zdx7jad77txstock-5m207940:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua66a0ata0zdxuopqtw9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:00:00raw1,508,000원1,508,000원1,505,000원1,506,000원455
cmtgu3oxi0arx0zdx33gj7acbstock-5m207940:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oxe0arw0zdxkf24n4e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:55:00raw1,506,000원1,509,000원1,506,000원1,507,000원451
cmtgtxc870aqp0zdx16wfrf3sstock-5m207940:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc830aqo0zdxuymrtq7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:50:00raw1,508,000원1,508,000원1,506,000원1,506,500원288
cmtgtqurd0apf0zdx2tjjwx41stock-5m207940:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqur70ape0zdx1vqnyc3p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:45:00raw1,506,000원1,509,000원1,505,000원1,508,000원468
cmtgtkev80ao50zdxrxducdxfstock-5m207940:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeuj0ao40zdxsx69lnmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:40:00raw1,505,000원1,508,000원1,504,000원1,506,000원401
cmtgtdzmp0amr0zdx6eb1j79hstock-5m207940:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzml0amq0zdx3apj9dr61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:35:00raw1,507,500원1,508,000원1,505,000원1,506,000원275
cmtgt7k6t0all0zdxan1qf60vstock-5m207940:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k6p0alk0zdxka2oikto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:30:00raw1,508,000원1,509,000원1,505,000원1,508,000원236
cmtgt156p0akd0zdxxql4j74sstock-5m207940:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt156m0akc0zdxmzbbarh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:25:00raw1,507,000원1,509,000원1,506,000원1,509,000원387
cmtgsupbp0aiv0zdxe3inwo3dstock-5m207940:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupbj0aiu0zdxcs2bh68j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:20:00raw1,506,000원1,508,000원1,505,000원1,507,000원417
cmtgso9mb0aht0zdx9czxih68stock-5m207940:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9m70ahs0zdxmrpfqss51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:15:00raw1,504,000원1,507,000원1,503,000원1,506,000원479
cmtgshvoi0agf0zdx0mgnjs5gstock-5m207940:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvob0age0zdxetffxjx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:10:00raw1,502,000원1,505,000원1,500,000원1,504,000원346
cmtgsbe5a0af70zdx6wislvc1stock-5m207940:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe560af60zdxmwimhfgl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:05:00raw1,505,000원1,505,000원1,500,000원1,502,000원480
cmtgs50oa0adx0zdxa01qibfvstock-5m207940:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50o60adw0zdx9wes8cm51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:00:00raw1,504,000원1,505,000원1,502,000원1,504,000원336
cmtgrykik0acl0zdxm0jcz1rhstock-5m207940:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykig0ack0zdxxfn31mx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:55:00raw1,504,000원1,505,000원1,503,000원1,503,000원464
cmtgrs3r20abd0zdxngygrltxstock-5m207940:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3qz0abc0zdxfhj13btz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:50:00raw1,500,000원1,504,000원1,500,000원1,503,000원496
cmtgrlshe0aa30zdxvozgdp2tstock-5m207940:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsh90aa20zdx7h03a82e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:45:00raw1,501,000원1,501,000원1,500,000원1,500,000원263
cmtgrf9ej0a8t0zdxxmkww2mzstock-5m207940:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9ed0a8s0zdxu2y9hsfi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:40:00raw1,502,000원1,503,000원1,500,000원1,501,000원396
cmtgr8to50a7l0zdxwl5zx9xvstock-5m207940:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8to10a7k0zdxlqd9l5i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:35:00raw1,499,000원1,503,000원1,498,000원1,502,000원728
cmtgr2eop0a690zdxt9cpxdkestock-5m207940:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eom0a680zdx1hvnio711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:30:00raw1,498,000원1,500,000원1,498,000원1,498,000원405
cmtgqvyur0a4z0zdxgse8ahlmstock-5m207940:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyum0a4y0zdxnwvqbrrb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:25:00raw1,499,000원1,500,000원1,498,000원1,498,000원257
cmtgqpj7r0a3p0zdxc1nxy5mustock-5m207940:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj7n0a3o0zdxmjrluka51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:20:00raw1,499,000원1,500,000원1,499,000원1,499,500원343
cmtgqj3cw0a2h0zdxzvh0jb83stock-5m207940:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3cs0a2g0zdx33ux5pzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:15:00raw1,495,000원1,501,000원1,495,000원1,499,000원908
cmtgqcoem0a170zdxwjvf7r5kstock-5m207940:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoef0a160zdxm4qc0fmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:10:00raw1,493,000원1,496,000원1,493,000원1,496,000원346
cmtgq68pw09zx0zdx25m3og5fstock-5m207940:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68ps09zw0zdx4p5v2axq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:05:00raw1,497,000원1,497,000원1,494,000원1,495,000원346
cmtgpzt0e09yn0zdxb6d57rprstock-5m207940:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt0a09ym0zdxpxykkjeu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:00:00raw1,497,000원1,499,000원1,496,000원1,497,000원564
2,432건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬