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
cmtcef95f06vc0zdxizqjgumystock-5m207940:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef95b06vb0zdxkyxg38l71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:20:00raw1,508,000원1,508,000원1,507,000원1,508,000원449
cmtce2drj06su0zdx0jgl8r2kstock-5m207940:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2drg06st0zdxtjsdb3621
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:15:00raw1,506,000원1,509,000원1,506,000원1,508,000원862
cmtcdvyqk06ri0zdxd184qii3stock-5m207940:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyqh06rh0zdxjzckc4tg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:10:00raw1,506,000원1,507,000원1,506,000원1,506,500원475
cmtcdpj1106q80zdxjn02v90gstock-5m207940:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj0x06q70zdxs252vir81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:05:00raw1,506,000원1,507,000원1,505,000원1,507,000원959
cmtcdj3by06p00zdxj105qzhystock-5m207940:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3bv06oz0zdxi7xjv6od1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:00:00raw1,507,000원1,507,000원1,506,000원1,506,000원311
cmtcdcnm106nm0zdxuxjujt29stock-5m207940:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnls06nl0zdxd52q9ye51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:55:00raw1,506,000원1,507,500원1,506,000원1,506,000원689
cmtcd68lj06mg0zdx6vhajc6wstock-5m207940:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68lf06mf0zdxjuawbg8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:50:00raw1,507,000원1,508,000원1,506,000원1,506,000원666
cmtcczsz406l80zdxujazovk9stock-5m207940:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsz006l70zdxynui21vf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:45:00raw1,509,000원1,509,000원1,507,000원1,508,000원543
cmtcctd4y06ju0zdxskg5mt0ystock-5m207940:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd4u06jt0zdxdcm4ct5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:40:00raw1,510,000원1,511,000원1,508,000원1,509,000원563
cmtccmy6g06im0zdxvid2j631stock-5m207940:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy6d06il0zdx0au971cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:35:00raw1,511,500원1,512,000원1,510,000원1,510,000원772
cmtccgiid06ha0zdx8lsbwuvxstock-5m207940:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgii906h90zdxk4nps7nw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:30:00raw1,512,000원1,514,000원1,511,000원1,511,000원766
cmtcca2u906g20zdxk8jtut6lstock-5m207940:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2u006g10zdxtropmyo31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:25:00raw1,513,000원1,514,000원1,512,000원1,512,000원501
cmtcc3nxx06eo0zdxjece63e4stock-5m207940:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nxu06en0zdxk33je2a61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:20:00raw1,516,000원1,517,000원1,512,000원1,513,000원825
cmtcbx82g06dk0zdxih58fejbstock-5m207940:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82c06dj0zdxza3n82vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:15:00raw1,513,000원1,516,000원1,513,000원1,515,000원885
cmtcbqser06ca0zdxwdlsjdorstock-5m207940:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqseo06c90zdxdtbxqx4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:10:00raw1,519,000원1,519,000원1,513,000원1,513,000원1,299
cmtcbkdf406b00zdxnirabswqstock-5m207940:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdey06az0zdxf8jw73661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:05:00raw1,516,000원1,519,000원1,515,000원1,519,000원1,007
cmtcbdxps069q0zdxqbeohnl8stock-5m207940:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxpo069p0zdxriadr9wo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:00:00raw1,516,000원1,516,000원1,515,000원1,516,000원471
cmtcb7i4l068g0zdxouqaokucstock-5m207940:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i4h068f0zdxvjmb1lst1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:55:00raw1,516,000원1,516,000원1,515,000원1,515,500원367
cmtcb134m06700zdx3oroiwjwstock-5m207940:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb134i066z0zdxkmo356431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:50:00raw1,515,500원1,517,000원1,515,000원1,515,500원411
cmtcaunff065s0zdxt2shm90tstock-5m207940:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunfa065r0zdxl4g0bt5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:45:00raw1,517,000원1,519,000원1,515,000원1,515,500원562
cmtcao7k3064j0zdxrn9ksslcstock-5m207940:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7jz064i0zdx2dtqwh9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:40:00raw1,509,500원1,517,000원1,508,000원1,516,500원1,097
cmtcahrx5063b0zdxrbqvu2y1stock-5m207940:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrwx063a0zdxdadlbu4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:35:00raw1,512,000원1,513,000원1,509,000원1,509,500원982
cmtcabcxf061z0zdxejv3wqn0stock-5m207940:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcxb061y0zdxdo1leycv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:30:00raw1,515,500원1,516,000원1,511,000원1,513,000원1,538
cmtcabcx7061x0zdxn9ekdyn6stock-5m207940:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcx3061w0zdxhoejmw8f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:25:00raw1,521,000원1,521,000원1,515,000원1,515,500원1,026
cmtc9yizt05zb0zdx4jaf5d4wstock-5m207940:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yizp05za0zdx7rpkukz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:20:00raw1,518,000원1,522,000원1,517,000원1,521,000원729
cmtc9s2iy05y50zdxe6vw25i5stock-5m207940:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2iu05y40zdxe9uujdjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:15:00raw1,522,000원1,522,000원1,515,000원1,517,500원1,045
cmtc9lmt705wx0zdxy03v3yvostock-5m207940:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmt305ww0zdxcascj4m31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:10:00raw1,535,000원1,536,000원1,520,000원1,522,000원1,383
cmtc9f72d05vh0zdx1kc8u3jvstock-5m207940:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f72805vg0zdx4mnwszni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:05:00raw1,537,500원1,540,000원1,534,000원1,534,000원1,405
cmtc98s3j05ub0zdxz5cxzk5mstock-5m207940:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s3g05ua0zdx70l92ln41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:00:00raw1,535,000원1,540,000원1,529,000원1,538,000원2,243
cmtc92cef05t10zdxpf8phuuustock-5m207940:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cec05t00zdxxywtx6px1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:55:00raw1,530,000원1,536,000원1,529,000원1,535,000원1,847
cmtc8vwrl05rt0zdx5fvoy3rxstock-5m207940:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwrg05rs0zdx09zl6lod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:50:00raw1,521,000원1,531,000원1,520,000원1,529,000원1,652
cmtc8phpo05qd0zdx80e0q9ajstock-5m207940:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phpl05qc0zdxkddf8u1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:45:00raw1,516,000원1,524,000원1,515,000원1,520,000원1,654
cmtc8phpg05qb0zdx3tzp4iarstock-5m207940:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phpc05qa0zdxlmid7nrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:40:00raw1,512,000원1,519,000원1,509,000원1,515,000원2,565
cmtc8cmcn05nx0zdx6w7eciqlstock-5m207940:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmci05nw0zdx18mc0b4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:35:00raw1,503,000원1,512,000원1,502,000원1,512,000원2,052
cmtc867h605mp0zdx8bcqm9y5stock-5m207940:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867h205mo0zdx03axwh711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:30:00raw1,497,000원1,504,000원1,497,000원1,503,000원1,554
cmtc7zrlj05ld0zdx4s9di7m1stock-5m207940:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrlf05lc0zdxxo1ysy861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:25:00raw1,490,000원1,500,000원1,490,000원1,497,000원1,394
cmtc7tc9m05k10zdx8ho8oofestock-5m207940:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc9i05k00zdxm2amphch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:20:00raw1,498,000원1,500,000원1,489,000원1,491,000원2,734
cmtc7mw6o05ir0zdxcayeb6sjstock-5m207940:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw6k05iq0zdxaellezbe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:15:00raw1,500,000원1,503,000원1,497,000원1,497,000원2,001
cmtc7ghcj05hf0zdx3mzcpt91stock-5m207940:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghcf05he0zdxypjpfvpw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:10:00raw1,481,000원1,500,000원1,481,000원1,500,000원2,491
cmtc7ghcb05hd0zdxkikvvo1ystock-5m207940:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghc705hc0zdxs4qwlmhf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:05:00raw1,487,000원1,490,000원1,480,000원1,482,000원3,841
cmtcq0vzt087w0zdx5e4stvc4stock207940:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vzo087v0zdx02zatwe31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-28 09:00:00raw1,507,000원1,540,000원1,480,000원1,486,000원107,486
cmtc73lri05f10zdxvirzdc28stock-5m207940:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lre05f00zdx8tsweut71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:00:00raw1,507,000원1,511,000원1,481,000원1,487,000원8,805
cmtb5lbbx05cf0zdxjvfkdumlstock-5m207940:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbbs05ce0zdxmfzp3jl71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:30:00raw1,592,000원1,592,000원1,592,000원1,592,000원0
cmtb5evlf05b10zdxtff01ogistock-5m207940:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:18cmtb5evl405b00zdxpmrm9gj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:25:00raw1,592,000원1,592,000원1,592,000원1,592,000원0
cmtb58fuk059t0zdx8b22b21vstock-5m207940:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fug059s0zdx1sg1opgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:20:00raw1,588,000원1,588,000원1,588,000원1,588,000원0
cmtb520xl058l0zdxjh0xj3jtstock-5m207940:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520xh058k0zdxnfxcr1hx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:15:00raw1,585,500원1,590,000원1,585,000원1,588,000원764
cmtb4vl5c05770zdx417qoxakstock-5m207940:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:18cmtb4vl5805760zdx24v4096z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:10:00raw1,586,000원1,586,000원1,585,000원1,585,000원286
cmtb4p5gk055z0zdxi14s7sl8stock-5m207940:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5gg055y0zdxns62oat71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:05:00raw1,585,000원1,586,000원1,585,000원1,585,000원206
cmtb4ipq5054p0zdxjbqbxa6vstock-5m207940:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipq1054o0zdxjzgyuvts1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:00:00raw1,588,000원1,589,000원1,585,000원1,585,000원341
cmtb4cat2053h0zdxpuu7h8ilstock-5m207940:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4casz053g0zdxvviv3ew81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:55:00raw1,586,000원1,589,000원1,584,000원1,588,000원509
2,445건 중 1,201–1,250← 이전25 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬