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
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
cmt2izgez07390zcgp6ls8o40stock-5m207940:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgew07380zcgj28dgyy61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:35:00raw1,546,000원1,547,000원1,546,000원1,546,000원185
cmt2it1ii071x0zcgcji5h2a0stock-5m207940:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1ia071w0zcgim6phbrj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:30:00raw1,551,000원1,551,000원1,545,000원1,547,000원442
cmt2imls1070n0zcgptz36bssstock-5m207940:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlrx070m0zcgseaq65d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:25:00raw1,552,000원1,552,000원1,550,000원1,550,000원237
cmt2ig6bu06zd0zcgf0bawyc7stock-5m207940:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig6bn06zc0zcgn8dvqxsn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:20:00raw1,553,000원1,553,000원1,551,000원1,552,000원173
cmt2i9r8s06y10zcgbk85npxzstock-5m207940:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r8o06y00zcgfd8xnkz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:15:00raw1,553,000원1,557,000원1,552,000원1,554,000원288
cmt2i3bx906wt0zcg9zljs5fvstock-5m207940:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bx506ws0zcg7qwo13lv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:10:00raw1,551,000원1,557,000원1,551,000원1,552,000원433
cmt2hwvpe06vl0zcg6s0i8h3gstock-5m207940:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvpb06vk0zcg7ei3n6by1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:05:00raw1,551,000원1,553,000원1,551,000원1,552,000원290
cmt2hqg1u06ub0zcguycl2zk8stock-5m207940:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg1q06ua0zcg19eoc1e61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:00:00raw1,558,000원1,558,000원1,551,000원1,551,000원413
cmt2hk15h06sz0zcgcnivkmjgstock-5m207940:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk15e06sy0zcgx23tuhrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:55:00raw1,558,000원1,559,000원1,557,000원1,558,000원292
cmt2hdmuu06rp0zcgu78o1tpistock-5m207940:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmuq06ro0zcgp5l2uu5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:50:00raw1,559,000원1,559,000원1,557,000원1,557,000원225
cmt2h75lc06qf0zcgnaukysmpstock-5m207940:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75l506qe0zcg97bfi5ts1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:45:00raw1,555,000원1,559,000원1,554,000원1,559,000원211
cmt2h0qpk06p70zcgx6h7q4hdstock-5m207940:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qph06p60zcgoli6urrx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:40:00raw1,549,000원1,555,000원1,549,000원1,554,000원453
cmt2guayc06nv0zcgelj178aostock-5m207940:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guay906nu0zcgdemrhfjy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:35:00raw1,549,000원1,550,000원1,549,000원1,549,000원120
cmt2gnv8b06mn0zcg970gz4dwstock-5m207940:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv8806mm0zcgw73j9szk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:30:00raw1,549,000원1,550,000원1,549,000원1,549,000원104
cmt2ghga406lb0zcgm9cbogiustock-5m207940:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghga006la0zcg4cc5obzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:25:00raw1,548,000원1,550,000원1,542,000원1,549,000원711
cmt2gb0zl06k30zcgr9iyk2szstock-5m207940:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0zh06k20zcgc6rewbrl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:20:00raw1,548,000원1,549,000원1,545,000원1,548,000원300
cmt2g4kxm06in0zcg23rj70oustock-5m207940:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kxh06im0zcgroyda4vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:15:00raw1,549,000원1,549,000원1,548,000원1,548,000원201
cmt2fy57406hf0zcg78gklyknstock-5m207940:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57106he0zcg2ombob5i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:10:00raw1,546,000원1,553,000원1,546,000원1,549,000원522
cmt2frqbq06g90zcgkrme3dz0stock-5m207940:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqbk06g80zcg3stuu2dk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:05:00raw1,546,000원1,547,000원1,546,000원1,546,000원179
cmt2flagz06ex0zcghlr0877kstock-5m207940:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flagw06ew0zcgr6rt9xmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:00:00raw1,546,000원1,546,000원1,544,000원1,545,000원319
cmt2feuqf06dp0zcge8j30fkostock-5m207940:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuqb06do0zcgdsvmhubp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:55:00raw1,544,000원1,546,000원1,544,000원1,545,000원197
cmt2f8fqu06cd0zcg8sy776unstock-5m207940:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fqq06cc0zcgbim1xw8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:50:00raw1,546,000원1,547,000원1,544,000원1,544,000원169
cmt2f201o06b50zcg1tyd35h2stock-5m207940:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201k06b40zcgxspofs151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:45:00raw1,545,000원1,547,000원1,545,000원1,547,000원154
cmt2evkbo069t0zcg787oni9ustock-5m207940:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkbl069s0zcghkyjnr0o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:40:00raw1,546,000원1,547,000원1,544,000원1,545,000원194
cmt2ep5cm068h0zcgworil6txstock-5m207940:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ci068g0zcg27g3kwou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:35:00raw1,546,500원1,547,000원1,545,000원1,546,000원165
cmt2ep5ce068f0zcgxcdbsg09stock-5m207940:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ca068e0zcguqcwxfkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:30:00raw1,545,000원1,547,000원1,545,000원1,546,000원191
cmt2eca0c06610zcggifpv9slstock-5m207940:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca0806600zcgpl7k4j3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:25:00raw1,545,000원1,546,000원1,543,000원1,545,000원133
cmt2e5w1n064n0zcgl7icmspsstock-5m207940:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w1k064m0zcg6ngp4lur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:20:00raw1,544,000원1,545,000원1,542,000원1,544,000원215
cmt2e5w1f064l0zcgrv7rvxysstock-5m207940:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w1b064k0zcgzv5qtgrv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:15:00raw1,543,000원1,545,000원1,540,000원1,543,000원349
cmt2dszms06250zcg7m5fc0qistock-5m207940:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszmo06240zcgp6dm36ty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:10:00raw1,540,000원1,545,000원1,539,000원1,543,000원271
cmt2dmkjy060x0zcgslwu5toystock-5m207940:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkju060w0zcge2s48mq01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:05:00raw1,539,000원1,540,000원1,539,000원1,539,000원110
cmt2dg4v305zh0zcg0iycesp6stock-5m207940:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4uz05zg0zcgz5c1xdoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:00:00raw1,542,000원1,542,000원1,539,000원1,539,000원138
cmt2d9p2u05y90zcgbyy89lxystock-5m207940:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p2q05y80zcg782url751
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:55:00raw1,540,000원1,542,000원1,538,000원1,542,000원156
cmt2d3a5t05wz0zcgafmwwl6vstock-5m207940:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a5p05wy0zcgueip14ip1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:50:00raw1,541,000원1,544,000원1,539,000원1,539,000원265
cmt2cwuen05vt0zcg0xgq4w67stock-5m207940:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuej05vs0zcgkuwgoc9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:45:00raw1,537,000원1,541,000원1,537,000원1,541,000원351
cmt2cqeq505uh0zcg6cwz8bpbstock-5m207940:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeq105ug0zcg7z873zp11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:40:00raw1,536,000원1,538,000원1,536,000원1,538,000원172
cmt2cjyyw05t30zcgh3xk4q0ystock-5m207940:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyyt05t20zcgn4mxbflb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:35:00raw1,538,000원1,539,000원1,536,000원1,536,500원190
cmt2cdk0505rr0zcg2qjx0j2sstock-5m207940:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk0105rq0zcgxgxgln2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:30:00raw1,538,000원1,538,000원1,536,000원1,537,500원150
cmt2cdjzw05rp0zcgsl12r8sgstock-5m207940:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdjzt05ro0zcgv1ok6zk81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:25:00raw1,535,000원1,540,000원1,535,000원1,537,000원392
cmt2c0pav05pf0zcgmd8sf3zvstock-5m207940:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pas05pe0zcgeqxsw13z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:20:00raw1,532,000원1,536,000원1,530,000원1,535,000원378
cmt2bu9px05o50zcgduswwl2cstock-5m207940:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9pt05o40zcgmj6unwrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:15:00raw1,533,000원1,533,500원1,531,000원1,532,000원206
cmt2bu9po05o30zcgzyz5derestock-5m207940:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9pl05o20zcg8aonen4x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:10:00raw1,536,000원1,537,000원1,532,000원1,533,000원263
cmt2bhe9405lh0zcg2qmtk4grstock-5m207940:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe9005lg0zcg88ukcguv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:05:00raw1,535,000원1,537,500원1,534,000원1,536,000원273
cmt2bazcy05kb0zcgyhi46b5ystock-5m207940:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazcr05ka0zcg9pil4rlo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:00:00raw1,533,000원1,536,000원1,533,000원1,535,000원257
cmt2b4jns05j10zcgxcdnzi7wstock-5m207940:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jno05j00zcgk46m8o6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:55:00raw1,534,000원1,535,000원1,530,000원1,534,000원803
cmt2ay62805hr0zcgbp1ufvs7stock-5m207940:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay62305hq0zcg9ks94wz01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:50:00raw1,534,000원1,535,000원1,532,000원1,534,000원487
cmt2arots05gf0zcgopk1rgpvstock-5m207940:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arotp05ge0zcgcu3g0rjd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:45:00raw1,535,000원1,536,000원1,533,000원1,534,000원372
2,480건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬