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
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
cmt2arotk05gd0zcgy60thkv2stock-5m207940:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arotg05gc0zcgr4oin84j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:40:00raw1,531,000원1,536,000원1,531,000원1,536,000원424
cmt2arota05gb0zcgkfa1f989stock-5m207940:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arot605ga0zcgx6go4yed1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:35:00raw1,533,000원1,533,000원1,530,000원1,531,000원656
cmt2a8efz05cj0zcgj06xj0s8stock-5m207940:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8efv05ci0zcgt7pmezns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:30:00raw1,540,000원1,541,000원1,533,000원1,533,000원576
cmt2a1yos05bb0zcgpi4m694jstock-5m207940:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yoo05ba0zcgw9tdiug51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:25:00raw1,541,000원1,542,000원1,539,000원1,540,000원243
cmt29vjy005a10zcgqaqmuefastock-5m207940:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjxw05a00zcgkeqglxmi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:20:00raw1,542,000원1,543,000원1,540,000원1,540,000원282
cmt29p41d058r0zcge5iyg6gwstock-5m207940:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p419058q0zcgqfodauvv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:15:00raw1,541,000원1,543,000원1,540,000원1,542,000원209
cmt29ip8b057f0zcg9js2pywastock-5m207940:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip83057e0zcgcg4to19o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:10:00raw1,540,000원1,543,000원1,539,000원1,541,000원230
cmt29c8kn05690zcggj74zij0stock-5m207940:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8kj05680zcgewlh7f221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:05:00raw1,543,000원1,543,000원1,538,000원1,540,000원501
cmt295sub054x0zcgnjijhyc2stock-5m207940:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295su8054w0zcg3c9qf2fq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:00:00raw1,551,000원1,551,500원1,542,000원1,542,000원436
cmt28zdz6053n0zcgnn8fh3aostock-5m207940:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdz2053m0zcgva2ada3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:55:00raw1,558,000원1,558,500원1,550,000원1,553,000원470
cmt28zdyx053l0zcglyb62g32stock-5m207940:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdyu053k0zcgzlrosdmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:50:00raw1,558,000원1,564,000원1,558,000원1,559,000원495
cmt28mil405150zcglrvwidj4stock-5m207940:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mil005140zcgpqdtrj2d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:45:00raw1,554,000원1,558,000원1,548,000원1,557,000원528
cmt28g3ih04zv0zcg45nw5p9bstock-5m207940:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3id04zu0zcgfoxnko7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:40:00raw1,554,000원1,557,000원1,553,000원1,554,000원321
cmt289o3604yh0zcgini0w0xlstock-5m207940:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o3204yg0zcglxx0f22a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:35:00raw1,558,000원1,558,000원1,550,000원1,555,000원394
cmt283a0x04xb0zcgqcvd62l0stock-5m207940:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a0u04xa0zcgrw6oh1wq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:30:00raw1,552,000원1,559,000원1,552,000원1,558,000원656
cmt27wt3v04w10zcg1dgjc6rrstock-5m207940:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt3r04w00zcgngizgkak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:25:00raw1,553,000원1,554,000원1,551,000원1,553,000원260
cmt27wt3l04vz0zcgmsb63bh3stock-5m207940:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt3h04vy0zcghfiwy9381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:20:00raw1,550,000원1,554,000원1,541,000원1,554,000원924
cmt27jxpq04th0zcgrii2zeu8stock-5m207940:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxpm04tg0zcg7haav6c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:15:00raw1,542,000원1,549,000원1,541,000원1,549,000원323
cmt27dip404s30zcgy4taemrfstock-5m207940:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dip004s20zcg4mkxm9r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:10:00raw1,534,000원1,546,000원1,534,000원1,542,000원1,095
cmt2772zc04qr0zcg6lyqqlxgstock-5m207940:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772z804qq0zcgcne6bqxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:05:00raw1,544,000원1,545,000원1,532,000원1,534,000원883
cmt2pxx8y07ij0zcgt0fe6rmtstock207940:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx8u07ii0zcgf019jdaj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-21 09:00:00raw1,539,000원1,564,000원1,530,000원1,551,000원44,704
cmt2772z304qp0zcgbzmg2de4stock-5m207940:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772yz04qo0zcgndfdef2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:00:00raw1,539,000원1,549,000원1,532,000원1,544,000원880
cmt15icp104mw0zcge1hb5buzstock-5m207940:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icov04mv0zcgklvecmrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:30:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmt15bwz304lm0zcg56sehxsnstock-5m207940:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwz004ll0zcgk966iyw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:25:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmt155h9g04kc0zcgsexltuttstock-5m207940:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h9c04kb0zcg9u9ik61p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:20:00raw1,567,000원1,567,000원1,567,000원1,567,000원0
cmt14z1n504j00zcgngeo7cxustock-5m207940:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1n104iz0zcgmzr60j7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:15:00raw1,568,000원1,569,000원1,564,000원1,567,000원1,418
cmt14smrj04ho0zcgiej39x7xstock-5m207940:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smrf04hn0zcgh4rwtybi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:10:00raw1,571,000원1,572,000원1,569,000원1,569,000원930
cmt14m6wb04gg0zcg0govuvoistock-5m207940:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6w704gf0zcgyg4a1it51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:05:00raw1,573,000원1,574,000원1,570,000원1,571,000원603
cmt14fr7x04f40zcgcxkq9m6wstock-5m207940:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr7t04f30zcgavltf93u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:00:00raw1,574,000원1,577,000원1,571,000원1,573,000원621
cmt149ca104ds0zcg6igvmrtpstock-5m207940:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c9x04dr0zcgi4n1t05w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:55:00raw1,576,000원1,580,000원1,573,000원1,575,000원1,029
cmt142wju04cm0zcg2340vo9qstock-5m207940:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wjr04cl0zcgsp2gtgau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:50:00raw1,582,000원1,582,000원1,574,000원1,578,000원1,012
cmt13wgtl04bc0zcgp6h6ndvgstock-5m207940:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgth04bb0zcgo07b8lnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:45:00raw1,582,000원1,582,000원1,581,000원1,581,000원675
cmt13q1vz04a40zcgm6z3ueh6stock-5m207940:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1vw04a30zcgjl63fih11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:40:00raw1,582,000원1,582,000원1,579,000원1,581,000원805
cmt13jmd9048s0zcg3dec8rwystock-5m207940:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmd4048r0zcgmvog36q91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:35:00raw1,583,000원1,583,000원1,582,000원1,583,000원187
cmt13jmcz048q0zcg6n3obiqpstock-5m207940:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmcv048p0zcgwxynx80m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:30:00raw1,583,500원1,584,000원1,582,000원1,582,000원433
cmt136qvw04680zcgts6gsrzwstock-5m207940:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qvs04670zcgjfmm5hqi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:25:00raw1,587,000원1,587,000원1,583,000원1,583,500원357
cmt130bt3044y0zcg4abog0vhstock-5m207940:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bsz044x0zcgrut234n31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:20:00raw1,584,000원1,587,000원1,584,000원1,587,000원426
cmt130bss044w0zcg5w3991ogstock-5m207940:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bsp044v0zcgg0qz6ljr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:15:00raw1,583,000원1,585,000원1,582,000원1,585,000원310
cmt12ngdk042g0zcg92nduew3stock-5m207940:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngdh042f0zcg9ni9dm9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:10:00raw1,581,000원1,583,000원1,579,000원1,583,000원533
cmt12h1hp04140zcgqo4s7mx4stock-5m207940:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1hl04130zcgo5wx9x3c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:05:00raw1,584,000원1,585,000원1,579,000원1,581,000원1,787
cmt12alr103zu0zcgz1484v0rstock-5m207940:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alqv03zt0zcg10omvfmh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:00:00raw1,586,000원1,588,000원1,584,000원1,584,500원491
cmt12461i03yk0zcghmvudb6ostock-5m207940:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12461e03yj0zcggad6o8bi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:55:00raw1,587,000원1,587,000원1,583,000원1,586,000원651
cmt11xt9j03xc0zcgeniu0v4pstock-5m207940:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt9f03xb0zcgupvcnaf71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:50:00raw1,581,000원1,587,000원1,581,000원1,587,000원702
cmt11rbd603vy0zcgzjx1p1pestock-5m207940:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbd203vx0zcgvbtsmf111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:45:00raw1,581,000원1,581,000원1,580,000원1,581,000원122
cmt11kvn003uq0zcgxw2lvanjstock-5m207940:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvmw03up0zcg87zq9id41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:40:00raw1,579,000원1,581,000원1,578,000원1,581,000원433
cmt11efyr03tg0zcg8tz5ho1sstock-5m207940:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efyn03tf0zcggrrm9fzz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:35:00raw1,582,000원1,583,000원1,578,000원1,579,000원524
cmt11810d03s60zcgedute9nbstock-5m207940:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11810903s50zcg2cb62vlb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:30:00raw1,586,000원1,586,000원1,582,000원1,583,000원298
cmt111lbo03qy0zcgpmaa8z16stock-5m207940:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lbl03qx0zcgnj3komz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:25:00raw1,586,000원1,588,000원1,585,000원1,586,000원626
cmt10v5wl03pm0zcg92mqnq4ustock-5m207940:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v5w403pl0zcg1cic9va71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:20:00raw1,585,000원1,587,000원1,585,000원1,587,000원260
2,481건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬