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
cmt6o4k1q01d60zef951bu5fwstock-5m207940:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k1m01d50zefkgklb0201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:05:00raw1,567,000원1,568,000원1,566,000원1,567,000원145
cmt6nrokm01aq0zefaqa7hzw2stock-5m207940:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroki01ap0zef10ostfa41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:00:00raw1,570,000원1,571,000원1,566,000원1,567,000원364
cmt6nl9nc019i0zefjeoe0we2stock-5m207940:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9n8019h0zef6tqnpj2w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:55:00raw1,568,000원1,570,000원1,568,000원1,570,000원359
cmt6nl9n2019g0zefq0wapwfrstock-5m207940:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9mx019f0zefcek808oy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:50:00raw1,566,000원1,569,000원1,566,000원1,568,000원435
cmt6n8e6c016w0zefyc6td8lostock-5m207940:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e69016v0zefd04kqgg71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:45:00raw1,564,000원1,567,000원1,561,000원1,567,000원453
cmt6n1z6t015k0zefi8qu8d2mstock-5m207940:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z6p015j0zef97tj8a471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:40:00raw1,563,000원1,565,000원1,563,000원1,564,000원256
cmt6mvjlz014a0zefua6u8uzjstock-5m207940:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjlv01490zefmc06zw331
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:35:00raw1,566,000원1,566,000원1,563,000원1,563,000원322
cmt6mp3qi01300zeft0dtbhffstock-5m207940:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3qd012z0zefowy18eof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:30:00raw1,567,000원1,568,000원1,565,000원1,565,000원153
cmt6mio1a011u0zefc6urf38ostock-5m207940:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio16011t0zef9y3zm6v71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:25:00raw1,564,000원1,567,500원1,563,000원1,567,000원522
cmt6mcgy5010g0zefpma80m8sstock-5m207940:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgxz010f0zefj7z5lk9m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:20:00raw1,554,500원1,564,000원1,554,000원1,564,000원443
cmt6m5te000za0zefvqzsoswxstock-5m207940:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tdw00z90zefg3yxt4xh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:15:00raw1,555,000원1,555,000원1,554,000원1,554,000원152
cmt6lzdof00xw0zefipvtnm08stock-5m207940:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdob00xv0zeftscgisss1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:10:00raw1,557,000원1,557,000원1,554,000원1,555,000원116
cmt6lsyo800wo0zefzqfqmgw3stock-5m207940:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyo500wn0zef1hvk36sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:05:00raw1,557,000원1,558,000원1,554,000원1,557,000원413
cmt6lmizu00vg0zef6rnkqsn0stock-5m207940:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmizq00vf0zefsnu1v6bs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:00:00raw1,556,500원1,557,000원1,555,000원1,557,000원187
cmt6lg38a00u60zeflc3us0cxstock-5m207940:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg38600u50zef19oaibyj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:55:00raw1,555,000원1,558,000원1,553,000원1,556,000원475
cmt6l9pkw00su0zef4te26zs6stock-5m207940:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pks00st0zefe7hbdxc71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:50:00raw1,553,000원1,558,000원1,553,000원1,558,000원465
cmt6l38nt00ri0zefrlmqbinrstock-5m207940:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38np00rh0zefzs95qasv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:45:00raw1,552,000원1,553,000원1,550,000원1,552,000원202
cmt6kwstm00qc0zefrg6unvsystock-5m207940:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwstj00qb0zefkfctai3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:40:00raw1,547,000원1,553,000원1,547,000원1,553,000원390
cmt6kqdxu00p00zefcc69wo8cstock-5m207940:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdxq00oz0zefxzffcm481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:35:00raw1,548,000원1,548,500원1,547,000원1,548,000원199
cmt6kjy7b00no0zef3ci36lwostock-5m207940:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy7600nn0zefai5vy1oa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:30:00raw1,549,000원1,549,000원1,547,000원1,548,000원323
cmt6kdifn00me0zefiaw7h3psstock-5m207940:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdifj00md0zeftu3hk5th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:25:00raw1,544,500원1,549,000원1,544,000원1,548,000원431
cmt6k744a00l00zefem3huql6stock-5m207940:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k744600kz0zefgtksoluz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:20:00raw1,549,000원1,549,000원1,544,000원1,545,000원166
cmt6k0ntd00ju0zefvd489be4stock-5m207940:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nt900jt0zefe74qtlpv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:15:00raw1,549,000원1,553,000원1,547,000원1,548,000원510
cmt6ju81y00im0zefwxaepot4stock-5m207940:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju81u00il0zefodgrdoyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:10:00raw1,552,000원1,552,000원1,545,000원1,549,000원656
cmt6jnsat00h80zefmtrc8qzfstock-5m207940:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsap00h70zeftqyf8jsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:05:00raw1,550,000원1,554,000원1,549,000원1,552,000원552
cmt6jhdc200g20zef7n8qswoustock-5m207940:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdbz00g10zef46vaogpx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:00:00raw1,553,000원1,554,000원1,546,000원1,549,000원460
cmt6jaxly00eu0zef6eacd1d5stock-5m207940:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxlv00et0zefg45lm6yb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:55:00raw1,555,000원1,560,000원1,553,000원1,554,000원258
cmt6j4ia900di0zefd7ovgp8jstock-5m207940:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4ia500dh0zef11buyosf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:50:00raw1,559,000원1,563,000원1,552,000원1,554,000원574
cmt6iy2xy00c60zefw9oltrfostock-5m207940:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2xt00c50zefxcpoigas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:45:00raw1,559,000원1,559,000원1,558,000원1,559,000원159
cmt6iy2xo00c40zefq4uhd65dstock-5m207940:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2xj00c30zef6c2nps3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:40:00raw1,557,000원1,559,000원1,555,000원1,559,000원353
cmt6il7hk009k0zefm26ygx35stock-5m207940:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7hf009j0zef8jg7d8rn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:35:00raw1,567,000원1,568,000원1,555,000원1,559,000원512
cmt6iesn0008e0zefw8li6i41stock-5m207940:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesmw008d0zefiaad1m6m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:30:00raw1,565,000원1,571,000원1,564,000원1,567,000원426
cmt6i8cua00760zefh9nsvkjustock-5m207940:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cu600750zefr5es97cf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:25:00raw1,570,000원1,573,000원1,561,000원1,565,000원740
cmt6i1zki005u0zefbsl1t1gfstock-5m207940:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zke005t0zefpd612yfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:20:00raw1,565,000원1,572,000원1,564,000원1,571,000원854
cmt6hvidw004k0zef2zm5s9dustock-5m207940:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvidr004j0zefgmawaueh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:15:00raw1,568,000원1,572,000원1,565,000원1,565,000원459
cmt6hp2g9003c0zefe1577z50stock-5m207940:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2g5003b0zefc9vdojam1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:10:00raw1,557,000원1,575,000원1,557,000원1,568,000원765
cmt6himro00200zef99ke1d1zstock-5m207940:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himri001z0zefpumx8b4l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:05:00raw1,551,000원1,558,000원1,551,000원1,557,000원338
cmt709h5902ts0zef0590ibd3stock207940:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h5502tr0zefci8i55jg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-24 09:00:00raw1,559,000원1,575,000원1,543,000원1,573,000원32,870
cmt6hc81o000s0zef4kw6l5fnstock-5m207940:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc81k000r0zef4fov9lpb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:00:00raw1,559,000원1,559,000원1,543,000원1,551,000원726
cmt2ky6yy07hb0zcgjjiv3oogstock-5m207940:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6yv07ha0zcg6sxa361o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:30:00raw1,543,000원1,543,000원1,543,000원1,543,000원0
cmt2krrez07fz0zcgknj5rzfestock-5m207940:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrex07fy0zcg1zl9juhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:25:00raw1,543,000원1,543,000원1,543,000원1,543,000원0
cmt2klcbm07ep0zcgvwkrr0vvstock-5m207940:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcbi07eo0zcgh9jkjzwl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:20:00raw1,543,000원1,543,000원1,543,000원1,543,000원0
cmt2kewlg07dh0zcg6hptbajwstock-5m207940:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewlc07dg0zcg5hsnykab1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:15:00raw1,552,000원1,552,000원1,543,000원1,544,000원611
cmt2k8gvh07c50zcgu8sihuyistock-5m207940:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gvd07c40zcgx93cqmah1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:10:00raw1,557,000원1,558,000원1,551,000원1,551,000원473
cmt2k21yh07ax0zcg581m463ystock-5m207940:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21ye07aw0zcggt0pi5ai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:05:00raw1,552,000원1,557,000원1,552,000원1,557,000원424
cmt2jvm78079l0zcg88im3u06stock-5m207940:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm74079k0zcgq4so99b61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:00:00raw1,551,000원1,557,000원1,549,000원1,553,000원519
cmt2jp6jk078b0zcgr4dgmsiestock-5m207940:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6je078a0zcghucwq8121
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:55:00raw1,550,000원1,552,000원1,547,000원1,551,000원474
cmt2jitcb076z0zcgesoq8f4pstock-5m207940:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitc7076y0zcg6bk9f8c81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:50:00raw1,545,000원1,552,000원1,544,000원1,550,000원532
cmt2jcbv7075r0zcg9x1amj4ystock-5m207940:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbv3075q0zcg2va9jx7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:45:00raw1,544,000원1,549,000원1,543,000원1,545,000원798
cmt2j5wdc074d0zcgsxknu2vkstock-5m207940:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wd2074c0zcgaiwfuhw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:40:00raw1,546,000원1,547,000원1,543,000원1,545,000원405
2,477건 중 1,551–1,600← 이전32 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬