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
cmt856ae600oz0zd0vhfb3ctxstock-5m207940:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ae200oy0zd0ht0auhyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:55:00raw1,586,000원1,587,000원1,583,000원1,585,000원411
cmt84zuim00nn0zd0pozg3jovstock-5m207940:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuii00nm0zd0mm3ls33e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:50:00raw1,584,000원1,586,000원1,583,000원1,586,000원339
cmt84tesa00mf0zd0dusyxq8sstock-5m207940:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tes700me0zd0qgfbausr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:45:00raw1,584,000원1,585,000원1,581,000원1,583,000원422
cmt84mz7500l50zd0seqv3gqustock-5m207940:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz7100l40zd05utcg08n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:40:00raw1,583,000원1,585,000원1,580,000원1,585,000원552
cmt84gk5w00jx0zd00olrs8d2stock-5m207940:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk5s00jw0zd0iesw8emu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:35:00raw1,586,000원1,587,000원1,580,000원1,583,000원620
cmt84a4ds00il0zd01o4d72dcstock-5m207940:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4do00ik0zd0lqihtq931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:30:00raw1,585,000원1,589,000원1,585,000원1,586,000원399
cmt843oob00h90zd0ecia28nwstock-5m207940:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oo700h80zd0jopdvkz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:25:00raw1,586,000원1,587,000원1,583,000원1,586,000원383
cmt83xa1b00g10zd0r3fy629tstock-5m207940:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa1700g00zd0wxfge2is1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:20:00raw1,585,000원1,589,000원1,583,000원1,586,000원790
cmt83qtzq00en0zd0wduse2mzstock-5m207940:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qtzm00em0zd054cmfvr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:15:00raw1,582,000원1,585,000원1,578,000원1,585,000원567
cmt83ke9h00df0zd0p5t58szpstock-5m207940:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke9d00de0zd09ace42l21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:10:00raw1,585,000원1,585,000원1,582,000원1,582,000원420
cmt83dyjt00c30zd000oo9d6tstock-5m207940:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyjp00c20zd04svws5le1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:05:00raw1,577,000원1,584,000원1,576,000원1,584,000원789
cmt837jm200av0zd0xi1ssnnfstock-5m207940:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jlv00au0zd05caid9311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:00:00raw1,572,000원1,577,000원1,572,000원1,577,000원992
cmt8313w7009n0zd0udv54zsystock-5m207940:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313w3009m0zd0zli6xe8o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:55:00raw1,572,000원1,574,000원1,571,000원1,572,000원649
cmt82up3f008d0zd0plx5smn1stock-5m207940:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3b008c0zd04rc812fj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:50:00raw1,571,000원1,573,000원1,567,000원1,572,000원405
cmt82o98b00710zd0tjl2ov4jstock-5m207940:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o98600700zd0qqchg51y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:45:00raw1,569,000원1,572,000원1,566,000원1,572,000원528
cmt82hti8005p0zd0tlrrahv6stock-5m207940:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82hti4005o0zd0esvsseop1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:40:00raw1,569,000원1,573,000원1,568,000원1,569,000원513
cmt82bdt4004l0zd05n8k3n0vstock-5m207940:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdt0004k0zd0cfsaqqxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:35:00raw1,570,000원1,572,000원1,565,000원1,569,000원670
cmt824yt800370zd0z96biw6fstock-5m207940:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yt400360zd07pq9w7lh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:30:00raw1,572,000원1,573,000원1,568,000원1,570,000원527
cmt81yk0k00210zd0sc9reo93stock-5m207940:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk0g00200zd09uk4mwet1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:25:00raw1,574,000원1,576,000원1,568,000원1,573,000원552
cmt81s5i0000r0zd0x9h91kjgstock-5m207940:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5hw000q0zd0xt3a67mz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:20:00raw1,570,000원1,574,000원1,568,000원1,574,000원558
cmt81lopu00z210d441kq1whpstock-5m207940:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lopq00z110d4i689ipzq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:15:00raw1,568,000원1,570,000원1,568,000원1,570,000원269
cmt81lopm00z010d4gasr2byestock-5m207940:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loph00yz10d49vjtfr1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:10:00raw1,567,000원1,569,000원1,567,000원1,569,000원143
cmt818tiv00wo10d4kpu107qvstock-5m207940:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tir00wn10d48ogqyjfn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:05:00raw1,567,000원1,569,000원1,564,000원1,569,000원202
cmt812drb00ve10d4xe17bsa9stock-5m207940:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dr700vd10d4ttqwwa401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:00:00raw1,566,000원1,568,000원1,562,000원1,566,000원256
cmt80vy4g00u610d4euzxoi1istock-5m207940:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy4b00u510d4iausox231
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:55:00raw1,566,000원1,569,000원1,565,000원1,566,000원418
cmt80pjsy00sq10d4os29gg4wstock-5m207940:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjsu00sp10d4490hbep81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:50:00raw1,562,000원1,566,000원1,562,000원1,565,000원157
cmt80j3gm00rm10d4a8i3vmr4stock-5m207940:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3gh00rl10d4klzowoxb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:45:00raw1,560,000원1,566,000원1,559,000원1,563,000원568
cmt80co5p00q610d4yuk4yo44stock-5m207940:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co5l00q510d4bbotudnq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:40:00raw1,558,000원1,560,000원1,557,000원1,560,000원188
cmt8069u200p210d4uokcnis3stock-5m207940:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069tz00p110d4rzzofege1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:35:00raw1,558,000원1,559,000원1,555,000원1,558,000원246
cmt7zzudj00nq10d4di7866k5stock-5m207940:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzudf00np10d43fm28f311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:30:00raw1,555,000원1,559,000원1,554,000원1,558,000원280
cmt7ztdxr00mi10d4cuamyn6lstock-5m207940:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdxl00mh10d45xsewv481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:25:00raw1,556,000원1,557,000원1,554,000원1,555,000원269
cmt7zmxnf00l610d4x3wicfafstock-5m207940:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnb00l510d4zr1o1qq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:20:00raw1,557,000원1,558,000원1,554,000원1,557,000원329
cmt7zgiq500jw10d41hbxivljstock-5m207940:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiq100jv10d4ll9a3hry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:15:00raw1,557,000원1,560,000원1,556,000원1,556,000원328
cmt7za30300ik10d4rdmae6hkstock-5m207940:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2zz00ij10d4n9m0ruj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:10:00raw1,556,000원1,557,000원1,555,000원1,557,000원374
cmt7z3n6j00hc10d4zfp96nenstock-5m207940:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n6f00hb10d4jc9uy60n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:05:00raw1,557,000원1,557,000원1,555,000원1,557,000원202
cmt7yx9bx00fy10d4bsbdl144stock-5m207940:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9bt00fx10d4xgo6pv8v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:00:00raw1,558,000원1,562,000원1,556,000원1,557,000원683
cmt7yqsiv00eq10d4ogv2g1sjstock-5m207940:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsir00ep10d40ekudhrc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:55:00raw1,558,000원1,560,000원1,556,000원1,557,000원510
cmt7yke6w00dg10d4up2dufyhstock-5m207940:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke6s00df10d4qcznb2rr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:50:00raw1,560,000원1,561,000원1,555,000원1,557,000원785
cmt7ydx2v00ca10d4ol42at61stock-5m207940:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx2p00c910d4chmtr3rq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:45:00raw1,563,000원1,566,000원1,559,000원1,561,000원622
cmt7y7i3z00b010d4a0sksw0istock-5m207940:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i3v00az10d4hoowz2im1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:40:00raw1,560,000원1,566,000원1,560,000원1,563,000원472
cmt7y12er009o10d426wogvqmstock-5m207940:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12en009n10d434qa546x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:35:00raw1,555,000원1,562,000원1,555,000원1,560,000원589
cmt7xun0x008e10d4vqgrdxkxstock-5m207940:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun0t008d10d43gevgp321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:30:00raw1,567,000원1,567,000원1,551,000원1,556,000원863
cmt7xo8ef007410d4q5xn4qmastock-5m207940:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8eb007310d4ad1j2nfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:25:00raw1,563,000원1,568,000원1,561,000원1,566,000원509
cmt7xhs1f005u10d42ngk8tccstock-5m207940:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs1b005t10d467hlfabu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:20:00raw1,551,000원1,564,000원1,551,000원1,563,000원810
cmt7xbdgs004k10d4rokxme89stock-5m207940:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdgn004j10d4p9c8zbju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:15:00raw1,551,000원1,555,000원1,548,000원1,551,000원634
cmt7x4xeq003810d4f180bgswstock-5m207940:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xel003710d42r8y5h3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:10:00raw1,541,000원1,553,000원1,541,000원1,551,000원984
cmt7wyhtc002210d4vavxeropstock-5m207940:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyht6002110d4r0ha99qs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:05:00raw1,541,000원1,551,000원1,537,000원1,542,000원1,073
cmt7ws3zb000s10d4cwttiy4zstock-5m207940:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3z6000r10d4ypo8p2bq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:00:00raw1,551,000원1,562,000원1,541,000원1,541,000원1,133
cmt9v56ry01ds0zdxziqntopcstock207940:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56rs01dr0zdxpzccyjj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-25 09:00:00raw1,551,000원1,596,000원1,537,000원1,585,000원42,479
cmt6v9qsg02sg0zefbe5pbglvstock-5m207940:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qsc02sf0zefz83icswh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:30:00raw1,571,000원1,571,000원1,571,000원1,571,000원0
2,467건 중 1,451–1,500← 이전30 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬