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
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
cmtgpteuk09xd0zdxvnbzbx6gstock-5m207940:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteu009xc0zdx8dr3w6n91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:55:00raw1,495,000원1,498,000원1,494,000원1,496,000원546
cmtgpn2u609w30zdx968f3dasstock-5m207940:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2u009w20zdxc97t08qc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:50:00raw1,495,500원1,496,000원1,495,000원1,495,000원149
cmtgpgipc09ut0zdx2b2oqz9mstock-5m207940:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgip809us0zdxkeblr1zs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:45:00raw1,493,000원1,496,000원1,492,000원1,496,000원327
cmtgpa45309th0zdxf47orkuzstock-5m207940:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa44v09tg0zdxz79rg7zk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:40:00raw1,492,000원1,496,000원1,492,000원1,493,000원284
cmtgp3nyi09s70zdx2we5sbqnstock-5m207940:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nyd09s60zdxtzgnj6cq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:35:00raw1,493,000원1,495,000원1,492,000원1,493,000원219
cmtgp3ny709s50zdxjs2f3wfestock-5m207940:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3ny409s40zdxk2lz7rzz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:30:00raw1,493,000원1,496,000원1,491,500원1,494,000원365
cmtgoqt2g09pn0zdxzwme4v10stock-5m207940:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt2a09pm0zdxycym4rup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:25:00raw1,495,000원1,495,000원1,492,000원1,493,000원197
cmtgokf4209of0zdx4edjmdttstock-5m207940:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf3y09oe0zdxchnytt1q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:20:00raw1,496,000원1,497,000원1,494,000원1,494,000원234
cmtgodxx609n30zdxj2ktsv2pstock-5m207940:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxx209n20zdxys9abyv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:15:00raw1,497,000원1,497,000원1,494,000원1,496,000원321
cmtgo7i7l09lv0zdxkzevcyopstock-5m207940:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i7h09lu0zdxat85ls1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:10:00raw1,496,000원1,497,000원1,495,000원1,496,000원275
cmtgo138t09kj0zdxvm7vzugvstock-5m207940:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138p09ki0zdx46kd2fhz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:05:00raw1,492,000원1,497,000원1,491,000원1,496,000원643
cmtgo138j09kh0zdxnrdi6tmnstock-5m207940:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138f09kg0zdxsbzhc37g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:00:00raw1,495,000원1,495,000원1,490,000원1,492,000원879
cmtgno7ta09hz0zdxtex738qgstock-5m207940:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7t609hy0zdxmqhkq79w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:55:00raw1,492,000원1,495,000원1,491,000원1,494,000원361
cmtgnhs4b09gp0zdxqi43hnv4stock-5m207940:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs4509go0zdxwrbbuvkw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:50:00raw1,491,000원1,493,000원1,489,000원1,493,000원291
cmtgnbd5709ff0zdx9qa9539nstock-5m207940:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5409fe0zdxuk0fnpao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:45:00raw1,489,000원1,493,000원1,489,000원1,491,000원501
cmtgn4xgl09e30zdx4p7t87ugstock-5m207940:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xgh09e20zdxfphdtjgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:40:00raw1,485,000원1,490,000원1,484,000원1,489,000원411
cmtgmyhqe09cv0zdx53ozxbivstock-5m207940:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhq709cu0zdxceg9n2ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:35:00raw1,485,000원1,486,000원1,484,000원1,485,000원259
cmtgms2tq09bl0zdxel1zbvkvstock-5m207940:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2tm09bk0zdxikhh360y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:30:00raw1,486,000원1,487,000원1,484,000원1,485,000원341
cmtgmloiw09ad0zdxzd9vd8urstock-5m207940:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlois09ac0zdxcw0kz33x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:25:00raw1,482,000원1,492,000원1,481,000원1,486,000원656
cmtgmf7dt09930zdx0fkojgbsstock-5m207940:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7dq09920zdxcllv45xz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:20:00raw1,483,000원1,483,000원1,481,000원1,482,000원405
cmtgm8sju097t0zdxsvgjdsmastock-5m207940:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sjl097s0zdxackqhyio1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:15:00raw1,483,000원1,483,000원1,481,000원1,482,000원202
cmtgm2d16096f0zdxhnu7ys7xstock-5m207940:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d0v096e0zdxrspbuc741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:10:00raw1,482,000원1,486,000원1,481,000원1,483,000원390
cmtglvx6d09570zdxnbdan10qstock-5m207940:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6909560zdx85nt0t2v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:05:00raw1,481,000원1,485,000원1,478,000원1,482,000원459
cmtglphar093x0zdxmc1c2kkastock-5m207940:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphal093w0zdxrc7wn39c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:00:00raw1,476,000원1,482,000원1,476,000원1,480,000원324
cmtglj2co092p0zdx7ljwwsfrstock-5m207940:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2cj092o0zdxh9oudnn41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:55:00raw1,483,000원1,483,000원1,475,000원1,477,000원556
cmtglcmo0091f0zdxv1r0gfy8stock-5m207940:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmnt091e0zdx1xlyy5iu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:50:00raw1,483,000원1,483,000원1,481,000원1,483,000원228
cmtgl67vr09030zdx8ucvccx7stock-5m207940:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67vn09020zdxenyl1cof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:45:00raw1,484,000원1,487,000원1,481,000원1,483,000원516
cmtgkzrzu08yp0zdx3x8mfyyvstock-5m207940:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrzp08yo0zdxv0f556hk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:40:00raw1,483,000원1,485,000원1,481,000원1,485,000원317
cmtgkzrzj08yn0zdx4tvbwjrystock-5m207940:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrzf08ym0zdxmljaar741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:35:00raw1,482,000원1,486,000원1,482,000원1,482,000원378
cmtgkmwlc08wb0zdxh2i3vakjstock-5m207940:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwl808wa0zdxjdffely91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:30:00raw1,481,000원1,485,000원1,480,000원1,483,000원372
cmtgkghlr08ux0zdxtjmyxoskstock-5m207940:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghln08uw0zdxqedd69ho1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:25:00raw1,474,000원1,481,000원1,473,000원1,481,000원770
cmtgka5l308tr0zdxv2muh20nstock-5m207940:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5kz08tq0zdx547wgzbh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:20:00raw1,470,000원1,476,000원1,469,500원1,474,000원516
cmtgk3mlw08sh0zdxmz64jhsmstock-5m207940:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mlt08sg0zdxi421qjni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:15:00raw1,468,000원1,472,000원1,465,000원1,470,000원504
cmtgjxabd08r70zdx4rn7n5s6stock-5m207940:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxab808r60zdxvh9yctyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:10:00raw1,469,000원1,470,000원1,465,000원1,468,000원923
cmtgjqtjk08pt0zdxx1pw1hjistock-5m207940:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtjd08ps0zdxyoikyka51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:05:00raw1,470,000원1,470,000원1,468,000원1,468,000원358
cmtgjkd0t08od0zdxqs6xgohpstock-5m207940:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd0p08oc0zdxbcd5garr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:00:00raw1,466,000원1,474,000원1,463,000원1,471,000원767
cmtgjdw5408nb0zdxox0yvpqfstock-5m207940:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5008na0zdxxr7pfwwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:55:00raw1,474,000원1,476,000원1,465,000원1,466,000원555
cmtgj7hfo08m10zdxqj1f6xd3stock-5m207940:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hfk08m00zdx32moltw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:50:00raw1,469,000원1,475,000원1,468,000원1,474,000원589
cmtgj11ip08kr0zdxr2c2c4systock-5m207940:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:18cmtgj11im08kq0zdxy6d63mk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:45:00raw1,468,000원1,472,000원1,468,000원1,469,000원282
cmtgiumzx08jf0zdxqwwv5b3mstock-5m207940:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumzn08je0zdxzibvy72v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:40:00raw1,466,000원1,469,000원1,464,000원1,469,000원369
cmtgio6vq08i50zdxa41yzlwystock-5m207940:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6vk08i40zdxgz6xg42m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:35:00raw1,469,000원1,470,000원1,464,000원1,466,000원314
cmtgihre508gx0zdx0fwsja5nstock-5m207940:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrdz08gw0zdxq5s8ebp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:30:00raw1,465,000원1,472,000원1,464,000원1,469,000원541
cmtgibd5508fn0zdxgchat5utstock-5m207940:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd4y08fm0zdxng63n7w61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:25:00raw1,460,000원1,469,000원1,460,000원1,465,000원549
cmtgi4zdd08ef0zdxzoyedr63stock-5m207940:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zd708ee0zdxp0x57dia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:20:00raw1,454,000원1,461,000원1,454,000원1,461,000원510
cmtghygua08d30zdxf9t0xi91stock-5m207940:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygu608d20zdx3zff5p2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:15:00raw1,456,000원1,457,000원1,451,000원1,454,000원528
cmtghs1ei08bt0zdxtytpzjvfstock-5m207940:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1e508bs0zdxht09aii71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:10:00raw1,454,000원1,457,000원1,449,000원1,456,000원831
cmtghllfb08aj0zdxeaqhqmi3stock-5m207940:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllf608ai0zdxh4n72p971
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:05:00raw1,456,000원1,458,000원1,448,000원1,454,000원1,383
cmtghf6md089b0zdxz4827zkrstock-5m207940:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6m8089a0zdxrbkuujlg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:00:00raw1,481,000원1,481,000원1,457,000원1,457,000원1,411
cmth0cfpd0b250zdxgayogku2stock207940:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfp80b240zdxonmx4fpg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-31 09:00:00raw1,481,000원1,518,000원1,448,000원1,518,000원71,847
2,433건 중 1,101–1,150← 이전23 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬