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
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
cmt9naku900rg0zdxy0c42sfastock-5m207940:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naku500rf0zdx2hg2spsl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:10:00raw1,592,000원1,593,000원1,591,000원1,592,000원448
cmt9n452z00qa0zdx59w8ou9sstock-5m207940:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n452v00q90zdxxtrdfdf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:05:00raw1,591,000원1,592,000원1,591,000원1,591,000원165
cmt9mxpfe00p00zdxl832305nstock-5m207940:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpfa00oz0zdxl89lk6y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:00:00raw1,591,000원1,592,000원1,590,000원1,591,000원228
cmt9mrae800nq0zdx96ghjm40stock-5m207940:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrae400np0zdx0stvyori1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:55:00raw1,591,000원1,592,000원1,589,000원1,590,000원507
cmt9mkw7000me0zdx8eeyfo16stock-5m207940:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6w00md0zdxl11qtpxt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:50:00raw1,593,000원1,595,000원1,590,000원1,591,000원553
cmt9meexy00l40zdxr281i0twstock-5m207940:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meexu00l30zdx8g221oax1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:45:00raw1,595,000원1,596,000원1,592,000원1,594,000원472
cmt9m80ia00js0zdx7qba5gicstock-5m207940:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80i600jr0zdx2f2nd8gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:40:00raw1,595,000원1,596,000원1,595,000원1,596,000원185
cmt9m1kiz00ik0zdx86sxbq4ustock-5m207940:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kiv00ij0zdx7trvy6oh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:35:00raw1,598,000원1,599,000원1,594,000원1,596,000원704
cmt9lv4ko00ha0zdx4zyadni5stock-5m207940:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4kk00h90zdxjlw1yr9i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:30:00raw1,602,000원1,603,000원1,597,000원1,598,000원358
cmt9lopny00g20zdxiw8t9lrrstock-5m207940:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopnt00g10zdx385c6gm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:25:00raw1,599,000원1,602,000원1,599,000원1,602,000원326
cmt9lia6c00eo0zdxq654pbd8stock-5m207940:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia6900en0zdxu1ye77rc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:20:00raw1,602,000원1,603,000원1,599,000원1,600,000원344
cmt9lbu7q00dg0zdxzqtnprt6stock-5m207940:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu7n00df0zdxynk12kcr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:15:00raw1,602,000원1,602,000원1,600,000원1,602,000원351
cmt9l5f8b00c20zdxi5bo7mt5stock-5m207940:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f8700c10zdxkfiytl0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:10:00raw1,602,000원1,603,000원1,599,000원1,602,000원289
cmt9kyznl00au0zdxvj0omy3ostock-5m207940:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzni00at0zdxx7fd22o51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:05:00raw1,601,000원1,603,000원1,600,000원1,602,000원313
cmt9ksjrw009o0zdxqed54xtzstock-5m207940:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjrs009n0zdxdfxf1ose1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:00:00raw1,598,000원1,602,000원1,598,000원1,602,000원308
cmt9km42g008a0zdxtphl0b2lstock-5m207940:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km42c00890zdxe9hvcmuf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:55:00raw1,600,000원1,600,000원1,598,000원1,599,000원257
cmt9kfpjs00720zdxtn46598bstock-5m207940:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpjn00710zdxcjrsclc91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:50:00raw1,598,000원1,600,000원1,597,000원1,599,000원263
cmt9k99fa005u0zdxkfvob5thstock-5m207940:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99f6005t0zdxurrdaa8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:45:00raw1,598,000원1,598,000원1,597,000원1,598,000원251
cmt9k2u8h002w0zdxxfjxl2j8stock-5m207940:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u8c002v0zdxm3a04d661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:40:00raw1,597,000원1,598,000원1,597,000원1,598,000원212
cmt9k2u87002u0zdx2n404309stock-5m207940:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u83002t0zdxe2ft2lud1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:35:00raw1,598,000원1,599,000원1,596,000원1,597,000원264
cmt9k2u7y002s0zdxiijw8mrsstock-5m207940:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u7t002r0zdxpbeytafs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:30:00raw1,601,000원1,603,000원1,598,000원1,599,000원500
cmt9k2u7o002q0zdxv8wcjlgcstock-5m207940:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u7k002p0zdxbu12w1ee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:25:00raw1,601,000원1,602,000원1,600,000원1,601,000원370
cmt9via3w02620zdx1k8fat58stock-5m207940:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via3s02610zdx56ml002y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:20:00raw1,602,000원1,602,000원1,599,000원1,600,000원488
cmt9via3m02600zdx633y3pcqstock-5m207940:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via3h025z0zdxk7k6enn21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:15:00raw1,601,000원1,603,000원1,600,000원1,602,000원289
cmt9via3c025y0zdx5vmlnacqstock-5m207940:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via37025x0zdx9b5rx4211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:10:00raw1,600,000원1,603,000원1,598,000원1,602,000원424
cmt9via32025w0zdxy8zxqz4rstock-5m207940:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via2x025v0zdx5xmokbh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:05:00raw1,600,000원1,602,000원1,599,000원1,600,000원329
cmt9via2s025u0zdx2psk09xlstock-5m207940:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via2n025t0zdxmz2u48nl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:00:00raw1,598,000원1,601,000원1,598,000원1,600,000원353
cmt9via2h025s0zdx4e20y54fstock-5m207940:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via2d025r0zdx1fmttc5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:55:00raw1,598,000원1,601,000원1,598,000원1,598,000원479
cmt9via27025q0zdxvch564austock-5m207940:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via22025p0zdxzij1eyqz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:50:00raw1,600,000원1,602,000원1,598,000원1,598,000원435
cmt9via1x025o0zdxya51x59ustock-5m207940:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via1s025n0zdxidlktyqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:45:00raw1,598,000원1,601,000원1,597,000원1,601,000원386
cmt9via1n025m0zdx1dc5va7sstock-5m207940:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via1i025l0zdxywevs5y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:40:00raw1,598,000원1,599,000원1,596,000원1,598,000원544
cmt9via1d025k0zdxiqxj6bitstock-5m207940:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via18025j0zdxvxijzafq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:35:00raw1,596,000원1,600,000원1,595,000원1,598,000원740
cmt9via13025i0zdxdr5wixpostock-5m207940:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via0y025h0zdxhcu61auh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:30:00raw1,597,000원1,599,000원1,595,000원1,595,000원362
cmt9via0t025g0zdxh4zim3z9stock-5m207940:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via0o025f0zdxszedoxtj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:25:00raw1,597,000원1,601,000원1,595,000원1,597,000원627
cmt9via0j025e0zdxla9z0szbstock-5m207940:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via0e025d0zdx4swwdjj71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:20:00raw1,592,000원1,598,000원1,592,000원1,597,000원606
cmt9via09025c0zdx9xhhssifstock-5m207940:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via06025b0zdxzr9bigbl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:15:00raw1,592,000원1,593,000원1,592,000원1,592,000원243
cmt9via00025a0zdx1mdc7ouystock-5m207940:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9zw02590zdx6in06hup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:10:00raw1,597,000원1,597,000원1,592,000원1,592,000원623
cmt9vi9zq02580zdx8f5sk9uhstock-5m207940:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9zm02570zdxyzvfywd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:05:00raw1,597,000원1,597,000원1,596,000원1,597,000원368
cmt9vi9zg02560zdxiyds62c5stock-5m207940:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9zc02550zdxkuwyu63u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:00:00raw1,597,000원1,602,000원1,596,000원1,598,000원379
cmt9vi9z602540zdxp3nifi6wstock-5m207940:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9z202530zdxquyrpncb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:55:00raw1,603,000원1,604,000원1,595,000원1,597,000원499
2,467건 중 1,351–1,400← 이전28 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬