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
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
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
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
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
cmt6v3bu002r40zefpoadq7qrstock-5m207940:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3btx02r30zefvon5twzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:25:00raw1,571,000원1,571,000원1,571,000원1,571,000원0
cmt6uww4g02pw0zefd5gy6gnmstock-5m207940:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww4c02pv0zefnnyb3pm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:20:00raw1,571,000원1,571,000원1,571,000원1,571,000원0
cmt6uqgdf02om0zefclfz6mewstock-5m207940:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgdb02ol0zefbxi7ze791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:15:00raw1,572,000원1,572,000원1,569,000원1,571,000원587
cmt6uk1g902na0zefqyzmvevistock-5m207940:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1g502n90zefv7ihe6d11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:10:00raw1,569,000원1,572,000원1,569,000원1,572,000원710
cmt6udm4d02lu0zef6n3ay8ajstock-5m207940:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm4902lt0zeffzz3jlp91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:05:00raw1,569,000원1,570,000원1,568,000원1,570,000원520
cmt6u763602ko0zefq6btq7bzstock-5m207940:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u762z02kn0zefznqyoeph1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:00:00raw1,570,000원1,570,000원1,568,000원1,568,000원532
cmt6u0qb802ji0zefczv4adl2stock-5m207940:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qb402jh0zef30g1ozsd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:55:00raw1,570,000원1,570,000원1,569,000원1,569,000원344
cmt6tud8o02i80zefcioumn36stock-5m207940:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud8k02i70zef6d05dg541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:50:00raw1,567,000원1,570,000원1,566,000원1,569,000원2,107
cmt6tnvp402gy0zefvqwbka7pstock-5m207940:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvp002gx0zefcs1w5xjv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:45:00raw1,564,000원1,567,000원1,563,000원1,567,000원318
cmt6tnvov02gw0zeflx2pa97estock-5m207940:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvoq02gv0zefa8igeyjy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:40:00raw1,565,000원1,565,000원1,562,000원1,564,000원506
cmt6tb1xu02ec0zeff5htcrpystock-5m207940:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1xq02eb0zef1pyy74g51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:35:00raw1,566,000원1,567,000원1,564,000원1,565,000원166
cmt6t4lzz02d40zefuv7sazt7stock-5m207940:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lzv02d30zefc9fif5tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:30:00raw1,567,000원1,568,000원1,564,000원1,567,000원772
cmt6sy5nf02bu0zefpr8gne0ustock-5m207940:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5nb02bt0zefr4a00gsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:25:00raw1,568,000원1,568,000원1,567,000원1,568,000원166
cmt6sru4q02ai0zef35nud0o6stock-5m207940:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru4k02ah0zefmpikuk4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:20:00raw1,566,000원1,568,000원1,565,000원1,567,000원908
cmt6slauy02940zef6q06k61ustock-5m207940:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slauv02930zef5tdppccc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:15:00raw1,566,000원1,566,000원1,565,000원1,566,000원212
cmt6sevmm027y0zefdnl76539stock-5m207940:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevmi027x0zefj5to292y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:10:00raw1,566,000원1,566,000원1,565,000원1,566,000원153
cmt6s8g9g026o0zef7a1zgg2dstock-5m207940:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g9c026n0zefesary41s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:05:00raw1,565,000원1,566,000원1,565,000원1,566,000원171
cmt6s23b8025g0zefhaaoflntstock-5m207940:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23b4025f0zefa2iy08f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:00:00raw1,565,000원1,567,000원1,564,000원1,566,000원317
cmt6rvkup02440zef32aqfzp1stock-5m207940:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkul02430zefr0ci4cre1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:55:00raw1,566,000원1,567,000원1,564,000원1,565,000원291
cmt6rp5kz022s0zefa1h8k1vostock-5m207940:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5kt022r0zefe8dwpwwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:50:00raw1,567,000원1,567,000원1,566,000원1,567,000원193
cmt6riq19021k0zefdxbc4ntistock-5m207940:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq16021j0zefxmtb9cu31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:45:00raw1,567,000원1,568,000원1,566,000원1,567,000원360
cmt6rcbkw02080zef1b6j0pydstock-5m207940:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbks02070zefqjtyxgh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:40:00raw1,568,000원1,569,000원1,567,000원1,568,000원193
cmt6r5une01yy0zeftqshabr9stock-5m207940:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5una01yx0zef6wj3g0am1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:35:00raw1,565,000원1,569,000원1,565,000원1,569,000원412
cmt6qzfpn01xq0zefxqwih2v0stock-5m207940:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfpj01xp0zefgcq3cwga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:30:00raw1,568,000원1,568,000원1,566,000원1,566,000원329
cmt6qszz201wg0zefz2jx8evzstock-5m207940:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszyy01wf0zefri33mibh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:25:00raw1,565,000원1,568,000원1,565,000원1,568,000원292
cmt6qmk7301v40zefjhekzw4vstock-5m207940:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk6z01v30zef1hzc832p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:20:00raw1,565,000원1,565,000원1,564,000원1,564,000원290
cmt6qg59y01ty0zefc3p4ze8kstock-5m207940:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59v01tx0zef07nbx4jo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:15:00raw1,563,000원1,565,000원1,563,000원1,565,000원202
cmt6q9pks01so0zef6xpodty2stock-5m207940:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pko01sn0zefvgabkjxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:10:00raw1,563,000원1,563,000원1,562,000원1,563,000원156
cmt6q3c0y01re0zefffvc7o73stock-5m207940:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c0q01rd0zeffzo6daq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:05:00raw1,562,000원1,563,000원1,561,000원1,563,000원195
cmt6pwwkb01q20zef8k6foynnstock-5m207940:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwk401q10zefcyz12qm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:00:00raw1,561,000원1,564,000원1,560,000원1,561,000원369
cmt6pqf4t01oo0zef2uvplpwnstock-5m207940:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf4p01on0zefhq4fv1u61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:55:00raw1,561,000원1,561,000원1,555,000원1,561,000원424
cmt6pjzkf01ni0zef2ts0yvd5stock-5m207940:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzk701nh0zefur5b7gjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:50:00raw1,561,000원1,562,000원1,560,000원1,561,000원85
cmt6pdjps01m80zef1g3ks4dkstock-5m207940:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjpo01m70zefynak1xvw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:45:00raw1,560,000원1,563,000원1,560,000원1,562,000원281
cmt6p756m01l00zefggh3qk5hstock-5m207940:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p756j01kz0zefuzztsyh41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:40:00raw1,562,000원1,563,000원1,560,000원1,560,000원219
cmt6p0qrl01jo0zefao415ij6stock-5m207940:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:20cmt6p0qrh01jn0zefvexw9xno1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:35:00raw1,565,000원1,565,000원1,562,000원1,563,000원204
cmt6ou9c801ig0zef230e5zplstock-5m207940:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9c401if0zefvcg79gy01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:30:00raw1,566,000원1,567,000원1,564,000원1,564,000원168
cmt6onudn01h60zefvwgfwrtsstock-5m207940:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onudj01h50zefs844vj521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:25:00raw1,565,000원1,566,000원1,563,000원1,566,000원239
cmt6ohh1x01fw0zefs0bztqenstock-5m207940:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh1t01fv0zefbtg1186j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:20:00raw1,564,000원1,566,000원1,563,000원1,565,000원193
cmt6oaz1k01ek0zefrx0v8fncstock-5m207940:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz1g01ej0zefhiqq5zvy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:15:00raw1,568,000원1,568,000원1,562,000원1,563,000원517
cmt6o4k1z01d80zefwezs0hdcstock-5m207940:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k1v01d70zefjgfu8yit1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:10:00raw1,566,000원1,568,000원1,566,000원1,567,000원137
2,477건 중 1,501–1,550← 이전31 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬