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
cmt9vi9yw02520zdx1qt6r3c0stock-5m207940:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9ys02510zdxi5hzc5ef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:50:00raw1,601,000원1,604,000원1,598,000원1,604,000원712
cmt9vi9ym02500zdx94j9vphrstock-5m207940:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9yg024z0zdxdo1set841
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:45:00raw1,600,000원1,601,000원1,596,000원1,600,000원546
cmt9vi9y8024y0zdxk05jp2h1stock-5m207940:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9y1024x0zdxbjmjhg4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:40:00raw1,597,000원1,600,000원1,596,000원1,600,000원296
cmt9vi9xs024w0zdxp21n5jnwstock-5m207940:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9xo024v0zdxvuejlgxh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:35:00raw1,596,000원1,599,000원1,596,000원1,597,000원409
cmt9vi9x3024u0zdxbxxeus48stock-5m207940:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9wy024t0zdxhowb7lrx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:30:00raw1,594,000원1,602,500원1,593,000원1,596,000원826
cmt9vi9wt024s0zdx9a9eis4astock-5m207940:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9wo024r0zdxdnyz3lsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:25:00raw1,593,000원1,595,000원1,591,000원1,595,000원381
cmt9vi9wj024q0zdxjvpp7lslstock-5m207940:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9we024p0zdxo4pke5kv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:20:00raw1,593,000원1,595,000원1,590,000원1,593,000원656
cmt9vi9w8024o0zdxazrm3n84stock-5m207940:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9w4024n0zdx6lgh325l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:15:00raw1,591,000원1,595,000원1,590,000원1,594,000원421
cmt9vi9vy024m0zdx4ms80vvustock-5m207940:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9vt024l0zdxl30a4ahl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:10:00raw1,591,000원1,594,000원1,590,000원1,591,000원642
cmt9vi9vo024k0zdx486vdqw1stock-5m207940:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9vk024j0zdxoc6uymvt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:05:00raw1,590,000원1,594,000원1,587,000원1,591,000원498
cmt9vi9ve024i0zdxpoqqqtc8stock-5m207940:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9v9024h0zdxct5gs7qi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:00:00raw1,603,000원1,606,000원1,590,000원1,590,000원922
cmt9vi9v3024g0zdx0rkqhii6stock-5m207940:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9uz024f0zdxtbguqs7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:55:00raw1,602,000원1,602,000원1,601,000원1,602,000원294
cmt9vi9ut024e0zdxkfyo8kw5stock-5m207940:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9up024d0zdxexqd3aau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:50:00raw1,603,000원1,605,000원1,601,000원1,602,000원584
cmt9vi9uj024c0zdxsccfm71ustock-5m207940:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9uf024b0zdxdh8m9zdi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:45:00raw1,609,000원1,611,000원1,603,000원1,603,500원929
cmt9vi9u9024a0zdx7d1za0u2stock-5m207940:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9u502490zdxqe66xzbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:40:00raw1,603,000원1,610,000원1,601,000원1,610,000원1,491
cmt9vi9tz02480zdxbvlmhb0zstock-5m207940:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9tu02470zdxv9jr3fdt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:35:00raw1,604,000원1,604,000원1,601,000원1,603,000원740
cmt9vi9tp02460zdxktx35ygqstock-5m207940:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9tk02450zdx08o1z87c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:30:00raw1,601,000원1,604,000원1,600,000원1,604,000원732
cmt9vi9tf02440zdxa8c8cznistock-5m207940:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9ta02430zdxjso2szma1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:25:00raw1,597,000원1,603,000원1,596,000원1,601,000원1,307
cmt9vi9t502420zdx13m2bgk4stock-5m207940:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9t002410zdx84439wze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:20:00raw1,593,000원1,598,000원1,593,000원1,597,000원500
cmt9vi9su02400zdx4cemz68ostock-5m207940:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9sq023z0zdx06fzvqul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:15:00raw1,593,000원1,594,000원1,590,000원1,593,000원538
cmt9vi9sk023y0zdx7hf3amkfstock-5m207940:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9sg023x0zdx6b9uio501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:10:00raw1,581,000원1,594,000원1,581,000원1,594,000원832
cmt9vi9sa023w0zdxql3hae2ystock-5m207940:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9s6023v0zdxo4z1yndt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:05:00raw1,585,000원1,588,000원1,578,000원1,583,000원970
cmt9vi9s1023u0zdx63zjzq7xstock-5m207940:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9rw023t0zdxqqd208lr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:00:00raw1,599,000원1,599,000원1,577,000원1,585,000원1,482
cmt9v56rk01dq0zdx0zw1on61stock207940:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56rf01dp0zdxsnj81aun1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-26 09:00:00raw1,599,000원1,611,000원1,577,000원1,599,000원40,816
cmt89tg1901m50zd003jdgegestock-5m207940:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg1401m40zd0bc2mja8c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 15:05:00raw1,581,000원1,582,000원1,575,000원1,576,000원349
cmt89n12k01kv0zd0vd7cd1f0stock-5m207940:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n12g01ku0zd0aokj5ni91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 15:00:00raw1,582,000원1,584,000원1,581,000원1,581,000원224
cmt89n12c01kt0zd00j04k1nystock-5m207940:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n12801ks0zd07lspasp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:55:00raw1,585,000원1,586,000원1,579,000원1,582,000원500
cmt89a5oi01id0zd0yihig898stock-5m207940:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5oe01ic0zd0dk4pffnf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:50:00raw1,584,000원1,586,000원1,580,000원1,586,000원434
cmt893qpn01h10zd0da23wi89stock-5m207940:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qpj01h00zd0guokd2v11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:45:00raw1,581,000원1,585,000원1,580,000원1,582,000원505
cmt88xax901fn0zd0gy0t0mgnstock-5m207940:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xax501fm0zd060bxkjqj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:40:00raw1,586,000원1,586,000원1,580,000원1,580,000원548
cmt88qvia01ej0zd0k9kslbt6stock-5m207940:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvi601ei0zd0z21q2qii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:35:00raw1,586,000원1,587,000원1,584,000원1,587,000원376
cmt88kfms01d90zd0j51yyub6stock-5m207940:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfmo01d80zd002vargh91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:30:00raw1,589,000원1,590,000원1,585,000원1,585,000원536
cmt88e0lq01c10zd0si5znaxsstock-5m207940:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0lh01c00zd0y82qpypf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:25:00raw1,591,000원1,591,000원1,585,000원1,588,000원695
cmt887lsz01ar0zd0ld2dw7wqstock-5m207940:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lsv01aq0zd0oyaxrd9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:20:00raw1,595,000원1,595,000원1,588,000원1,589,000원539
cmt88156l019h0zd0y3kh3y55stock-5m207940:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88156h019g0zd0ke35980u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:15:00raw1,592,000원1,595,000원1,591,000원1,595,000원439
cmt87uqoy01830zd0tspiqiwwstock-5m207940:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqou01820zd0siih1lt81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:10:00raw1,589,000원1,593,000원1,589,000원1,592,000원470
cmt87oagv016v0zd0yq2t02c7stock-5m207940:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oagr016u0zd043r82q3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:05:00raw1,592,000원1,593,000원1,586,000원1,589,000원659
cmt87hurw015n0zd0aaupqtbxstock-5m207940:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hurr015m0zd0wxj5kkxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:00:00raw1,595,000원1,596,000원1,586,000원1,592,000원667
cmt87bfth014b0zd0g2hpk4ibstock-5m207940:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftd014a0zd051iqml0p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:55:00raw1,592,500원1,596,000원1,592,000원1,594,000원634
cmt87503s01310zd0mg19kvsostock-5m207940:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87503o01300zd0p3zuzo011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:50:00raw1,590,000원1,593,000원1,589,000원1,592,000원649
cmt86ykdq011r0zd0kc0sjbqfstock-5m207940:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykdm011q0zd0eyhzmkgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:45:00raw1,588,000원1,590,000원1,586,000원1,590,000원495
cmt86s5o9010h0zd0l1503dfistock-5m207940:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5o5010g0zd0ugwc7tuo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:40:00raw1,589,000원1,589,500원1,587,000원1,589,000원435
cmt86lpqy00z90zd0k6jo8kngstock-5m207940:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpqv00z80zd0kb87lvw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:35:00raw1,588,000원1,589,000원1,587,000원1,589,000원397
cmt86fa2f00xx0zd0aeo8epczstock-5m207940:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa2c00xw0zd0tdpsn1pw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:30:00raw1,586,000원1,588,000원1,585,000원1,588,000원380
cmt868v1v00wl0zd0j7r5od28stock-5m207940:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v1r00wk0zd0elvx9l261
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:25:00raw1,584,000원1,587,000원1,583,000원1,585,000원413
cmt862fa700vd0zd0coomjci1stock-5m207940:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fa300vc0zd02y1vdr9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:20:00raw1,584,000원1,587,000원1,582,000원1,584,000원449
cmt85w03n00u30zd0feq5tfwnstock-5m207940:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w03j00u20zd0xi4ntp9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:15:00raw1,587,000원1,589,000원1,583,000원1,584,000원454
cmt85pjuq00sv0zd0gcx52ii1stock-5m207940:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjum00su0zd0kmx84rv81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:10:00raw1,588,000원1,588,000원1,580,000원1,585,000원708
cmt85j53q00rh0zd0kckdrq7fstock-5m207940:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j53m00rg0zd07cx3bqd91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:05:00raw1,588,000원1,590,000원1,587,000원1,588,000원757
cmt85j53h00rf0zd01rnj2u5rstock-5m207940:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j53d00re0zd04ucp260p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:00:00raw1,584,000원1,588,000원1,583,000원1,587,000원559
2,467건 중 1,401–1,450← 이전29 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬