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
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
cmtawnt4u03ki0zdxnyd9i622stock-5m207940:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt4p03kh0zdxj6fj9o111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:20:00raw1,591,000원1,591,000원1,590,000원1,590,000원102
cmtawhdwq03j60zdxdt8s8d52stock-5m207940:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdwn03j50zdxhj2e03sp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:15:00raw1,591,000원1,591,000원1,590,000원1,591,000원117
cmtawhdwi03j40zdxtktgw85pstock-5m207940:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdwe03j30zdx7jefxb1b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:10:00raw1,588,000원1,592,000원1,588,000원1,592,000원1,566
cmtaw4ic403gk0zdxyb9o3f5mstock-5m207940:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ic003gj0zdxeng5udsz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:05:00raw1,588,500원1,589,000원1,588,000원1,589,000원146
cmtavy3ft03fa0zdx8dqvsohistock-5m207940:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3fp03f90zdxnkkbkeow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:00:00raw1,589,000원1,589,000원1,588,000원1,589,000원438
cmtavrnlk03e00zdxu32ixe7lstock-5m207940:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnlg03dz0zdxbq1rm8yw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:55:00raw1,588,000원1,589,000원1,588,000원1,589,000원104
cmtavl7xp03cu0zdxyf6vrbb0stock-5m207940:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7xl03ct0zdxbtrrzc9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:50:00raw1,589,000원1,590,000원1,587,000원1,589,000원400
cmtavl7xg03cs0zdxoktcxxnrstock-5m207940:20260827:10452026-08-27 10:45:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7xc03cr0zdxq6emlevi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:45:00raw1,590,500원1,591,000원1,588,000원1,589,000원390
cmtav8d7003a80zdxo3pouji2stock-5m207940:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d6v03a70zdxn5yzly0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:40:00raw1,591,000원1,591,000원1,590,000원1,591,000원59
cmtav1xhw038y0zdxq0pp38erstock-5m207940:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xhs038x0zdxe3rpnjdd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:35:00raw1,590,000원1,591,000원1,590,000원1,590,000원41
cmtauvhr6037k0zdxlvlj8uyystock-5m207940:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhr2037j0zdxqlnoge4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:30:00raw1,590,000원1,591,000원1,590,000원1,591,000원201
cmtaup2tf036e0zdxu7gv0tykstock-5m207940:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2tb036d0zdx5fkzyhln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:25:00raw1,592,000원1,592,000원1,588,000원1,591,000원549
cmtauin3h03540zdxot5rzc0pstock-5m207940:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3d03530zdxbgn5x8la1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:20:00raw1,589,000원1,593,000원1,588,000원1,593,000원497
cmtauc7g1033u0zdxcnwpcapdstock-5m207940:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fx033t0zdxufvrasj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:15:00raw1,590,000원1,591,000원1,588,000원1,588,000원289
cmtau5sh8032m0zdxdanm93p5stock-5m207940:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sh4032l0zdxz1hbijcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:10:00raw1,591,000원1,593,000원1,590,000원1,591,000원319
cmtatzcp1031a0zdxehtv66sastock-5m207940:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcox03190zdxgtrpvxmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:05:00raw1,590,000원1,591,000원1,590,000원1,590,000원90
cmtatsx0a03020zdx93koz6gzstock-5m207940:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx0403010zdx29ilp12t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:00:00raw1,589,000원1,593,000원1,587,000원1,591,000원638
cmtatmi2b02yq0zdxwr5ld1gystock-5m207940:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi2702yp0zdxnde0lm7r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:55:00raw1,590,000원1,590,000원1,587,000원1,588,000원408
cmtatg4yi02xg0zdx7crvkzyrstock-5m207940:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4ye02xf0zdxa88izj0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:50:00raw1,594,000원1,594,000원1,589,000원1,590,000원436
cmtat9mn402w80zdx19ii2xs1stock-5m207940:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mn102w70zdx98a7s9zl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:45:00raw1,596,000원1,597,000원1,593,000원1,593,000원263
cmtat37sp02uu0zdx60c6uzpdstock-5m207940:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37sl02ut0zdxi4g6eubi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:40:00raw1,599,000원1,600,000원1,597,000원1,597,000원283
cmtaswrxt02tm0zdx9imm2f33stock-5m207940:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrxp02tl0zdxn849f7g11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:35:00raw1,599,000원1,601,000원1,595,000원1,600,000원734
cmtaswrxl02tk0zdxotvkpu8vstock-5m207940:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrxh02tj0zdxpv82c5k51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:30:00raw1,597,000원1,600,000원1,591,000원1,599,000원826
cmtasjx7g02r20zdx0ejtn7pqstock-5m207940:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx7c02r10zdx49fapmls1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:25:00raw1,604,000원1,605,000원1,597,000원1,597,000원927
cmtasdiho02po0zdxzk2imkr3stock-5m207940:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdihk02pn0zdx2w1rnnk11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:20:00raw1,597,000원1,605,000원1,596,000원1,604,000원543
cmtas71u902og0zdxm5x9tw1sstock-5m207940:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71u502of0zdxoun4d2uq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:15:00raw1,596,500원1,597,000원1,595,000원1,597,000원603
cmtas0ma902n60zdxbdc29ru0stock-5m207940:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0ma602n50zdx0tu9e1xb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:10:00raw1,597,000원1,600,000원1,596,000원1,597,000원788
cmtaru73q02lu0zdx9xswjq1jstock-5m207940:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru73m02lt0zdxmilqe2iu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:05:00raw1,591,000원1,599,000원1,591,000원1,597,000원572
cmtarnrmn02ko0zdx9t9pplristock-5m207940:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrmj02kn0zdx0l2op5nv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:00:00raw1,602,000원1,611,000원1,591,000원1,591,000원1,156
cmtbal12e05dl0zdxvzvop3olstock207940:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal12905dk0zdxzevacnkb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-27 09:00:00raw1,602,000원1,611,000원1,584,000원1,594,000원29,767
cmt9via4i02640zdxexvnh1g7stock-5m207940:20260826:15302026-08-26 15:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via4e02630zdxa20bwxly1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:30:00raw1,599,000원1,599,000원1,599,000원1,599,000원2,942
cmt9pz0tf01am0zdxv70upo5fstock-5m207940:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0t901al0zdxfahjth5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:25:00raw1,599,000원1,599,000원1,599,000원1,599,000원0
cmt9pslqb019c0zdxqpi4k4yistock-5m207940:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslq5019b0zdxncg9kkey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:20:00raw1,598,000원1,598,000원1,598,000원1,598,000원0
cmt9pm62b01840zdx9d50kpk6stock-5m207940:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm62601830zdx08r7afib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:15:00raw1,599,000원1,599,000원1,596,000원1,598,000원369
cmt9pfqbm016u0zdx69bi0ouxstock-5m207940:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqbg016t0zdx1y6icz361
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:10:00raw1,596,000원1,599,000원1,596,000원1,598,000원379
cmt9p9aml015k0zdxpvmwvkhrstock-5m207940:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9amg015j0zdxz23inxo51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:05:00raw1,594,000원1,597,000원1,594,000원1,596,000원415
cmt9p2vrf01480zdx9h4p6zndstock-5m207940:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vr801470zdx8b931c451
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:00:00raw1,596,000원1,597,000원1,592,000원1,594,000원644
cmt9owfz2012y0zdxolpiz3fbstock-5m207940:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfyx012x0zdxbotkis121
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:55:00raw1,595,000원1,597,000원1,594,000원1,596,000원295
cmt9oq0a4011o0zdxx5my9gi3stock-5m207940:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0a1011n0zdxk0qum8hs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:50:00raw1,594,000원1,595,000원1,593,000원1,594,000원320
cmt9ojlcj010g0zdxqy8n3n40stock-5m207940:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlce010f0zdxlm4zfitk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:45:00raw1,593,000원1,594,000원1,592,000원1,594,000원336
cmt9od5k800z60zdx3o8agkmistock-5m207940:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5k400z50zdxtmjjd79w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:40:00raw1,590,000원1,593,000원1,590,000원1,593,000원439
cmt9o6pwo00xw0zdxqal1llwjstock-5m207940:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pwj00xv0zdxfsjou1dg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:35:00raw1,591,000원1,591,000원1,590,000원1,590,000원164
cmt9o0aws00wm0zdxw1hysd5nstock-5m207940:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0awo00wl0zdxnmqwzlr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:30:00raw1,589,000원1,591,000원1,588,000원1,590,000원159
cmt9ntvdm00ve0zdxhz67m89xstock-5m207940:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvdi00vd0zdxs6us1kl31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:25:00raw1,594,000원1,594,000원1,588,000원1,589,000원961
cmt9nngrd00tw0zdx62l2guxbstock-5m207940:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngr900tv0zdx9jhfx5py1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:20:00raw1,595,000원1,595,000원1,593,000원1,594,000원296
cmt9ngzr200sq0zdxskdq8ekrstock-5m207940:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzqy00sp0zdx5b857swp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:15:00raw1,591,000원1,596,000원1,591,000원1,596,000원415
2,457건 중 1,301–1,350← 이전27 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬