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
cmt10oqn703oa0zcgjdcigsw2stock-5m207940:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqn303o90zcgju0spxfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:15:00raw1,583,000원1,585,000원1,582,000원1,584,000원371
cmt10ib3d03n20zcg6osbs5zsstock-5m207940:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib3903n10zcgk6dzqvqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:10:00raw1,588,500원1,589,000원1,583,000원1,583,000원869
cmt10bvda03ls0zcg3af0yy9hstock-5m207940:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvd503lr0zcgodadlcfn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:05:00raw1,585,000원1,589,000원1,585,000원1,589,000원427
cmt105ga303kg0zcgpshap6xzstock-5m207940:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g9z03kf0zcg4vfoou9d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:00:00raw1,588,000원1,589,000원1,585,000원1,585,000원662
cmt0zz0jo03j60zcgqmqrrcenstock-5m207940:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0jk03j50zcgkycrc2uh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:55:00raw1,590,000원1,591,000원1,588,000원1,589,000원301
cmt0zsldg03hy0zcgyi9nzyvmstock-5m207940:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsldd03hx0zcg319t1q1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:50:00raw1,596,000원1,597,000원1,588,000원1,590,000원575
cmt0zm54q03gm0zcgvsrj6yf9stock-5m207940:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54m03gl0zcgowiwhb521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:45:00raw1,595,000원1,597,000원1,594,000원1,596,000원242
cmt0zfq9w03fg0zcgcjc2dgktstock-5m207940:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq9s03ff0zcglw3udmnb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:40:00raw1,596,000원1,597,000원1,595,000원1,595,000원325
cmt0zfq9m03fe0zcgc1x5c48hstock-5m207940:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq9j03fd0zcgkbpsr63w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:35:00raw1,598,000원1,598,000원1,594,000원1,595,500원303
cmt0z2usc03cu0zcgfoxalv9sstock-5m207940:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2us603ct0zcg84zpb8v11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:30:00raw1,597,000원1,598,000원1,593,500원1,598,000원429
cmt0ywfz803bk0zcg6nvxr1itstock-5m207940:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfyy03bj0zcgk65pguh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:25:00raw1,599,000원1,605,000원1,597,000원1,597,000원1,181
cmt0yq05803a60zcgoa9ttna9stock-5m207940:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq05003a50zcg9ahp915o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:20:00raw1,598,000원1,599,000원1,597,500원1,598,000원299
cmt0yjker03920zcgee5vr8wrstock-5m207940:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjken03910zcghka60hhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:15:00raw1,596,000원1,599,000원1,595,000원1,598,000원317
cmt0yd4p1037s0zcgykbltq7bstock-5m207940:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4ox037r0zcgzplczg3n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:10:00raw1,599,000원1,600,000원1,593,000원1,596,000원1,044
cmt0y6pry036e0zcglr7r3zicstock-5m207940:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pro036d0zcgxvdlm1cz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:05:00raw1,594,000원1,600,000원1,594,000원1,599,000원742
cmt0y0a1l03580zcgqq6srfjystock-5m207940:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a1h03570zcgi1enn0921
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:00:00raw1,594,000원1,595,000원1,594,000원1,594,000원262
cmt0xtuc7033y0zcgs45rg4instock-5m207940:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuc4033x0zcgcs3fdoub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:55:00raw1,597,000원1,597,000원1,594,000원1,594,000원296
cmt0xnfg3032o0zcg89c2d6rmstock-5m207940:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnffz032n0zcgbbmz5vx21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:50:00raw1,591,000원1,597,000원1,590,000원1,597,000원905
cmt0xgzot031c0zcg50oitc4dstock-5m207940:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzoq031b0zcgnzb46lw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:45:00raw1,593,000원1,594,000원1,591,000원1,592,000원374
cmt0xajzo03020zcgqm77zqbsstock-5m207940:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajzk03010zcganxvip641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:40:00raw1,593,000원1,594,000원1,590,000원1,593,000원375
cmt0x450g02yo0zcg7xwf3hd3stock-5m207940:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x450c02yn0zcgcmhv1elf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:35:00raw1,586,000원1,598,000원1,585,000원1,594,000원979
cmt0wxpb302xi0zcgp3buyca2stock-5m207940:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpaz02xh0zcgcekndfo11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:30:00raw1,586,000원1,588,000원1,585,000원1,586,000원303
cmt0wr9xq02w80zcgnvvlt00cstock-5m207940:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9xm02w70zcgr1w3dkfi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:25:00raw1,578,000원1,588,000원1,577,000원1,586,000원553
cmt0wku4k02uy0zcgdx7gxpl4stock-5m207940:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku4g02ux0zcgb4yrsoot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:20:00raw1,583,000원1,584,000원1,577,000원1,577,000원748
cmt0weey902to0zcg8zsbnbeqstock-5m207940:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weey502tn0zcg2btuu6q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:15:00raw1,574,000원1,584,000원1,574,000원1,583,000원1,202
cmt0w7zd402s80zcgaj3z1p2dstock-5m207940:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zd002s70zcgrllj7vzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:10:00raw1,570,000원1,574,000원1,569,000원1,574,000원415
cmt0w1jis02r60zcgpbu424gustock-5m207940:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jim02r50zcg1yiu3eza1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:05:00raw1,570,000원1,571,000원1,569,000원1,569,000원226
cmt0vv4ng02pw0zcgmxwg1ur7stock-5m207940:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4nc02pv0zcgnw8vhu4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:00:00raw1,570,000원1,571,000원1,569,000원1,569,000원322
cmt0voowk02om0zcgvqtrq8z5stock-5m207940:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voowh02ol0zcg7oqb37aj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:55:00raw1,569,000원1,572,000원1,568,000원1,571,000원464
cmt0vi97h02nc0zcgux4pgtjmstock-5m207940:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi97d02nb0zcgn8o60s1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:50:00raw1,570,000원1,573,000원1,569,000원1,569,000원361
cmt0vbu8202m20zcgf0nip995stock-5m207940:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu7w02m10zcg55z768ad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:45:00raw1,569,000원1,571,000원1,568,000원1,570,000원616
cmt0v5ehx02ko0zcgm1afy5kfstock-5m207940:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5eht02kn0zcgi6r6jjl21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:40:00raw1,566,000원1,569,000원1,564,000원1,569,000원422
cmt0uyys702ji0zcgcpd8cmucstock-5m207940:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyys102jh0zcgco5oe4h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:35:00raw1,569,000원1,570,000원1,564,000원1,565,000원385
cmt0usj3p02i20zcgjipvg1vwstock-5m207940:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj3j02i10zcg2fopxj1h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:30:00raw1,568,000원1,570,000원1,568,000원1,569,000원220
cmt0um45402gw0zcgp1t7ya83stock-5m207940:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um44y02gv0zcg30xczzlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:25:00raw1,568,000원1,569,000원1,566,000원1,568,000원329
cmt0ufog002fm0zcgyggjv12ostock-5m207940:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoft02fl0zcgfrror2br1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:20:00raw1,566,000원1,570,000원1,566,000원1,568,000원340
cmt0u98p802e80zcg1is75z2vstock-5m207940:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98p502e70zcg59qlxz5k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:15:00raw1,568,000원1,568,000원1,565,000원1,566,000원337
cmt0u2tsi02d00zcgb43i9ku4stock-5m207940:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tsd02cz0zcgpmv0g9vi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:10:00raw1,562,000원1,568,000원1,562,000원1,568,000원350
cmt0u2ts802cy0zcgtjdyolbrstock-5m207940:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2ts202cx0zcgoatwft4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:05:00raw1,567,000원1,567,000원1,562,000원1,563,000원367
cmt0tpydq02ai0zcgtmbsin8ustock-5m207940:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpydm02ah0zcg4nn2s39e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:00:00raw1,551,000원1,567,500원1,551,000원1,567,500원835
cmt0tjjev02980zcgg5nyjbh4stock-5m207940:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjer02970zcgvadxunq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:55:00raw1,555,000원1,556,000원1,550,000원1,550,000원760
cmt0td3p5027w0zcggjl684lrstock-5m207940:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3p1027v0zcgzk3v632d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:50:00raw1,553,000원1,558,000원1,551,000원1,556,000원528
cmt0td3ow027u0zcgfmgr1xnpstock-5m207940:20260820:09452026-08-20 09:45:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3or027t0zcgvm5a2gaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:45:00raw1,552,000원1,558,000원1,548,000원1,558,000원1,278
cmt0t090c025e0zcgtxmeniqxstock-5m207940:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t0908025d0zcgstewmsxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:40:00raw1,553,000원1,557,000원1,550,000원1,552,000원878
cmt0stt9m02440zcgrtfgu3d1stock-5m207940:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt9i02430zcg4b0vz9yr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:35:00raw1,560,000원1,561,000원1,552,000원1,554,000원963
cmt0sndk8022w0zcgzzkz15destock-5m207940:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndk4022v0zcghwqf8eay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:30:00raw1,557,000원1,565,000원1,556,000원1,561,000원877
cmt0sgxug021m0zcg6ed83xexstock-5m207940:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxuc021l0zcgyeblfn321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:25:00raw1,551,000원1,559,000원1,550,000원1,557,000원1,145
cmt0sajzx020a0zcgb8r3bsk7stock-5m207940:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajzt02090zcgh73vnchp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:20:00raw1,555,000원1,558,000원1,546,000원1,551,000원1,882
cmt0s435h01z20zcg4mxo23aestock-5m207940:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s435d01z10zcgjiyuanfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:15:00raw1,561,000원1,570,000원1,550,000원1,554,000원1,658
cmt0rxngb01xs0zcgdeyef6x4stock-5m207940:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxng601xr0zcg0dr0ffjz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:10:00raw1,579,000원1,581,000원1,560,000원1,560,000원1,471
2,481건 중 1,701–1,750← 이전35 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬