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
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
cmtb45vw905270zdxuco4appbstock-5m207940:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vw305260zdxpxbluevi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:50:00raw1,584,000원1,588,000원1,584,000원1,586,000원860
cmtb3zfj6050v0zdx3i7nge1ostock-5m207940:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfj2050u0zdxybbqydmk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:45:00raw1,585,000원1,586,000원1,584,000원1,584,000원477
cmtb3t0dl04zl0zdxa5l6ihwkstock-5m207940:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0di04zk0zdxakgplqh91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:40:00raw1,587,000원1,588,000원1,585,000원1,586,000원868
cmtb3mkoy04yd0zdxao2dclmustock-5m207940:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkou04yc0zdx2gizoii41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:35:00raw1,588,000원1,588,000원1,587,000원1,587,000원201
cmtb3g53s04x10zdx6hu1htvsstock-5m207940:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g53h04x00zdxu8xs1she1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:30:00raw1,588,000원1,588,000원1,587,000원1,587,000원94
cmtb39q0h04vp0zdx2lba6im1stock-5m207940:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q0c04vo0zdxglk3g0pl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:25:00raw1,591,000원1,591,500원1,588,000원1,588,000원321
cmtb39q0204vn0zdx77wb5rtastock-5m207940:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pzt04vm0zdxklqebn0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:20:00raw1,588,000원1,592,000원1,588,000원1,591,000원833
cmtb2wul604t90zdxncc0i0rfstock-5m207940:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wul304t80zdx1bmsdtos1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:15:00raw1,588,000원1,589,000원1,588,000원1,588,000원270
cmtb2qfkt04rp0zdxde49hz28stock-5m207940:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfkp04ro0zdxnhit5bbo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:10:00raw1,589,000원1,589,000원1,588,000원1,589,000원188
cmtb2jzu004qn0zdx03aiccrlstock-5m207940:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jztw04qm0zdxu0jdtx0t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:05:00raw1,591,000원1,591,000원1,588,000원1,588,000원138
cmtb2dk4m04pd0zdx6hinfxesstock-5m207940:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk4i04pc0zdx111rojal1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:00:00raw1,590,000원1,590,000원1,589,000원1,590,000원347
cmtb2756o04o30zdxjwrz627estock-5m207940:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2756f04o20zdxownmu2xf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:55:00raw1,589,000원1,590,000원1,588,000원1,589,000원348
cmtb20tai04mv0zdxve2o3oimstock-5m207940:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20tae04mu0zdxi37i0gv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:50:00raw1,589,000원1,589,000원1,588,000원1,589,000원233
cmtb1u9vj04lh0zdx0bpcri6pstock-5m207940:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vg04lg0zdx3s1nc25k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:45:00raw1,588,000원1,589,000원1,588,000원1,588,000원83
cmtb1nu1104k90zdx7ykf4pckstock-5m207940:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu0x04k80zdxkmv91enx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:40:00raw1,588,000원1,589,000원1,587,000원1,589,000원313
cmtb1hf1z04iz0zdxbre4592ustock-5m207940:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf1v04iy0zdxceg8aa8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:35:00raw1,594,000원1,594,000원1,588,000원1,588,000원811
cmtb1b0m504hp0zdxmal5v2r8stock-5m207940:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0m204ho0zdxoj7ht0sg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:30:00raw1,594,000원1,594,000원1,593,000원1,593,000원110
cmtb1b0ly04hn0zdxkg5wimcnstock-5m207940:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0lv04hm0zdx4sflgdfs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:25:00raw1,593,000원1,594,000원1,593,000원1,594,000원61
cmtb0y4nh04f50zdxk2i1pmrostock-5m207940:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4nd04f40zdx63seuh2f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:20:00raw1,597,000원1,597,000원1,593,000원1,593,000원341
cmtb0rp0f04dx0zdxnneoddyhstock-5m207940:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp0b04dw0zdxehkpmjsb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:15:00raw1,596,000원1,597,000원1,596,000원1,597,000원102
cmtb0l97204cn0zdxkbr5h2f8stock-5m207940:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l96y04cm0zdx80ad6f9g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:10:00raw1,597,000원1,597,000원1,596,000원1,597,000원127
cmtb0eu8r04bd0zdx3rr0tkk0stock-5m207940:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu8n04bc0zdx95iee9yq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:05:00raw1,596,000원1,597,000원1,596,000원1,596,000원64
cmtb08eks04a10zdxbf7nyc3sstock-5m207940:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eko04a00zdx8zkd0czt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:00:00raw1,595,000원1,597,000원1,594,000원1,596,000원271
cmtb01yz1048p0zdxzltt28t7stock-5m207940:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yyt048o0zdxq3vnp4jk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:55:00raw1,594,000원1,596,000원1,593,000원1,595,000원434
cmtazvjv3047h0zdx3o2m7p53stock-5m207940:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjuz047g0zdxb8skuh9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:50:00raw1,594,000원1,594,000원1,593,000원1,594,000원74
cmtazp45r04650zdxyvbfolm4stock-5m207940:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp45o04640zdxnz8ifmrz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:45:00raw1,593,000원1,594,000원1,593,000원1,594,000원268
cmtazioex044z0zdxmmrocmnxstock-5m207940:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioes044y0zdx6cmqtflh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:40:00raw1,593,000원1,594,000원1,593,000원1,594,000원99
cmtazc9i4043p0zdx8mkpxq1hstock-5m207940:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9i0043o0zdxgmt3pvcy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:35:00raw1,594,000원1,594,000원1,593,000원1,593,000원67
cmtaz5trw042b0zdxgo0cyo02stock-5m207940:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5trs042a0zdxuc827fn31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:30:00raw1,593,000원1,594,000원1,593,000원1,593,000원58
cmtayze4004110zdxyyqfoympstock-5m207940:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze3w04100zdxdhgmf9k41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:25:00raw1,596,000원1,596,000원1,593,000원1,593,000원158
cmtaysz9w03zp0zdxp3b6wscgstock-5m207940:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9t03zo0zdxo9lnuzb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:20:00raw1,596,000원1,596,000원1,595,000원1,596,000원64
cmtaymjdx03yj0zdxu0u1pk8vstock-5m207940:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjdt03yi0zdxespazao41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:15:00raw1,593,000원1,596,000원1,593,000원1,595,000원181
cmtayg3s803x90zdx14kuua7xstock-5m207940:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3s403x80zdx1551kw2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:10:00raw1,593,000원1,594,000원1,592,000원1,594,000원163
cmtay9nvh03vx0zdx751va8ntstock-5m207940:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nve03vw0zdxbncvxl5p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:05:00raw1,592,000원1,593,000원1,592,000원1,593,000원179
cmtay38wp03up0zdxzpbo8b4qstock-5m207940:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38wl03uo0zdxw01lvero1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:00:00raw1,593,000원1,593,000원1,592,000원1,593,000원57
cmtaxwtb703tf0zdx8mfx3dxastock-5m207940:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtb303te0zdxsnb9jzi31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:55:00raw1,591,000원1,594,000원1,591,000원1,592,000원221
cmtaxqdxz03s30zdxivgcws1ystock-5m207940:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdxw03s20zdx367ago1p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:50:00raw1,591,000원1,598,000원1,590,000원1,592,000원592
cmtaxjyiq03qv0zdx9gjgwdepstock-5m207940:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyim03qu0zdxmqnn85hl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:45:00raw1,586,000원1,592,000원1,586,000원1,591,000원450
cmtaxjyii03qt0zdx5oz00y1qstock-5m207940:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyie03qs0zdxuh4ddsar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:40:00raw1,589,000원1,589,000원1,586,000원1,586,000원446
cmtax735803o80zdxp1s0pljwstock-5m207940:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax735303o70zdxm2qxlex31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:35:00raw1,594,000원1,595,000원1,589,000원1,589,000원300
cmtax0o9m03n00zdxa314nn6estock-5m207940:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o9j03mz0zdxw0iy4a7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:30:00raw1,589,000원1,595,000원1,589,000원1,594,000원427
cmtawu8fb03lo0zdxjtnljlorstock-5m207940:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8f703ln0zdxrx881etm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:25:00raw1,590,500원1,591,000원1,589,000원1,589,000원235
2,453건 중 1,251–1,300← 이전26 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬