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
cmtwl736d09bk10kuzr3n1v5dstock-5m207940:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl736909bj10kur7zlesgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:25:00raw1,415,000원1,415,000원1,415,000원1,415,000원0
cmtwku7po099210kuwrkyim1estock-5m207940:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7pk099110kuqpy862r81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:20:00raw1,414,000원1,414,000원1,414,000원1,414,000원0
cmtwknssi097u10kuq11n02frstock-5m207940:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsse097t10kuviwvnrm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:15:00raw1,414,000원1,418,000원1,412,000원1,414,000원505
cmtwkhd27096i10ku1i2iqq5jstock-5m207940:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd23096h10kud1ev416j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:10:00raw1,413,000원1,416,000원1,412,000원1,413,000원734
cmtwkaxhb095610kuf1zzkz3gstock-5m207940:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxh2095510kul1nprjlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:05:00raw1,413,000원1,414,000원1,411,000원1,413,000원726
cmtwk4ify093y10kuemcizhdlstock-5m207940:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ifu093x10kumjj0nsjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:00:00raw1,414,000원1,416,000원1,413,000원1,413,000원485
cmtwjy2wv092o10kuhfqc9yrmstock-5m207940:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2ws092n10kutyrsth441
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:55:00raw1,420,000원1,421,000원1,414,000원1,414,000원710
cmtwjrmx9091g10kumf1jw25kstock-5m207940:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmx5091f10kuyo9chjz91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:50:00raw1,415,000원1,421,000원1,410,500원1,420,000원1,064
cmtwjl7yv090410kumc87v3e3stock-5m207940:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7yr090310kuqfx2984i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:45:00raw1,413,000원1,416,000원1,413,000원1,415,000원540
cmtwjesss08yq10kux0zi1jsgstock-5m207940:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesso08yp10kuqlhr3gh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:40:00raw1,412,000원1,414,000원1,412,000원1,413,000원441
cmtwj8cp608xk10kup0edlrspstock-5m207940:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cp208xj10kuxb3wvno71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:35:00raw1,412,000원1,415,000원1,412,000원1,412,000원625
cmtwj1xsm08w810kuy7riej33stock-5m207940:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xsj08w710kujdkiu9bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:30:00raw1,408,000원1,412,000원1,408,000원1,411,000원322
cmtwivhvu08v210kuweiexmvustock-5m207940:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhvq08v110kuxuk50ayo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:25:00raw1,408,000원1,409,000원1,407,000원1,408,000원416
cmtwip44308tq10kuihis4er7stock-5m207940:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip43z08tp10kusria5f8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:20:00raw1,409,000원1,410,000원1,408,000원1,408,000원118
cmtwiimgf08si10kul5wwnh9bstock-5m207940:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimgb08sh10kuetfv6tfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:15:00raw1,409,000원1,410,000원1,409,000원1,409,000원117
cmtwic7gj08r810kuic2i5y19stock-5m207940:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7gf08r710kukhqffsp91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:10:00raw1,406,000원1,410,000원1,406,000원1,409,000원315
cmtwi5rr508pu10ku2kxg27r9stock-5m207940:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rr008pt10ku8opwi5yd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:05:00raw1,406,000원1,406,000원1,405,000원1,405,000원131
cmtwhzc2r08om10kuogj4bj6ostock-5m207940:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc2n08ol10kupfef1hl91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:00:00raw1,406,000원1,407,000원1,405,000원1,406,000원494
cmtwhsx4x08na10kut4j9ri9astock-5m207940:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx4u08n910ku0fnq5wzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:55:00raw1,408,000원1,408,000원1,405,000원1,405,000원317
cmtwhmhd308m210ku7626utgtstock-5m207940:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhcz08m110kubb6tjrb11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:50:00raw1,409,000원1,409,000원1,408,000원1,408,000원106
cmtwhg1v008ku10kunzg8xr14stock-5m207940:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1uv08kt10ku9lauh17h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:45:00raw1,410,000원1,410,000원1,408,000원1,410,000원239
cmtwh9nu808jk10kul73893e4stock-5m207940:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nu108jj10ku9bk13nyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:40:00raw1,412,000원1,412,000원1,410,000원1,410,000원196
cmtwh370508i610ku7gbvehjhstock-5m207940:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh370208i510kurqpty4li1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:35:00raw1,409,000원1,412,000원1,408,000원1,412,000원261
cmtwgwrb508gu10kufpqxk6zrstock-5m207940:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrb108gt10kut6m1lzlc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:30:00raw1,407,500원1,410,000원1,407,000원1,409,000원231
cmtwgqca408fm10kuvjkf1kcqstock-5m207940:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqca008fl10ku17hvu4aj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:25:00raw1,407,000원1,410,000원1,407,000원1,407,500원169
cmtwgjxj908ee10kubny95hybstock-5m207940:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxj508ed10ku5moljayh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:20:00raw1,407,000원1,410,000원1,405,000원1,407,000원211
cmtwgdgwv08d610kurigerq56stock-5m207940:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgwq08d510ku61aamgfe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:15:00raw1,406,000원1,409,000원1,405,000원1,408,000원408
cmtwg71st08bq10kuadevotiastock-5m207940:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71sp08bp10kuvu26gerz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:10:00raw1,408,000원1,408,000원1,405,000원1,405,000원74
cmtwg0mch08ak10kunzzidca6stock-5m207940:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mcd08aj10ku9h9lgcem1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:05:00raw1,405,000원1,407,000원1,405,000원1,407,000원89
cmtwfu8uf089810ku0frp2v7nstock-5m207940:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8uc089710kuchta5vvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:00:00raw1,406,000원1,406,000원1,404,000원1,405,000원235
cmtwfnr03087w10kus04ngm7sstock-5m207940:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnr00087v10kuaiq2snid1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:55:00raw1,405,000원1,406,000원1,404,000원1,405,000원151
cmtwfhbs2086o10kua32j9alqstock-5m207940:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbry086n10kuabk07apc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:50:00raw1,405,500원1,406,000원1,404,000원1,405,000원255
cmtwfaw2o085e10kusv47z729stock-5m207940:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw2k085d10ku4gqdexfm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:45:00raw1,409,000원1,409,000원1,405,000원1,405,500원153
cmtwf4ggg084610ku1du4ch4istock-5m207940:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4ggc084510kusnmct78q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:40:00raw1,405,000원1,410,000원1,405,000원1,409,000원226
cmtwey2i2082y10kudoi52axwstock-5m207940:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2hy082x10kurlbau8r31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:35:00raw1,405,000원1,406,000원1,404,000원1,405,000원115
cmtwey2ht082w10kuw136rlrbstock-5m207940:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2hp082v10ku4p32a60n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:30:00raw1,406,000원1,406,000원1,403,000원1,405,000원242
cmtwel5zf080c10kuyw4cofakstock-5m207940:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5zb080b10kuhfdl86sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:25:00raw1,404,000원1,406,000원1,402,000원1,405,000원161
cmtweeqzu07yy10kuuftuk2irstock-5m207940:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:30:182026-09-11 12:30:18cmtweeqzp07yx10ku8mgzc4yz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:20:00raw1,403,000원1,405,000원1,403,000원1,403,000원56
cmtwe8ba107xq10ku6ud2plrpstock-5m207940:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b9x07xp10kutq6zt16t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:15:00raw1,401,000원1,404,000원1,401,000원1,404,000원137
cmtwe1wel07wk10kuxcdjuxoistock-5m207940:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1weh07wj10kulr1x1n571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:10:00raw1,401,000원1,403,000원1,400,000원1,401,000원252
cmtwdvgll07v610kuprs89c8nstock-5m207940:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvglh07v510ku46yyzlav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:05:00raw1,400,000원1,402,000원1,400,000원1,402,000원174
cmtwdp0wp07u010kud6egjiaestock-5m207940:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:182026-09-11 12:10:18cmtwdp0wg07tz10kub26cbrg71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 12:00:00raw1,400,000원1,401,000원1,399,000원1,401,000원174
cmtwdim7507so10kucgzn1k9ystock-5m207940:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:05:192026-09-11 12:05:19cmtwdim7107sn10kum8kfv1sq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:55:00raw1,400,000원1,400,000원1,399,000원1,399,000원221
cmtwdc97e07rc10ku4wwl7hbmstock-5m207940:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc97907rb10kuqkerfrc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:50:00raw1,400,000원1,401,000원1,400,000원1,400,000원96
cmtwd5qga07q410ku2f22oxjustock-5m207940:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qg607q310kuw2xy9fvm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:45:00raw1,402,000원1,403,000원1,400,000원1,400,000원139
cmtwczbsm07ow10kukyma15yqstock-5m207940:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbsj07ov10kuoxddb6v11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:40:00raw1,403,000원1,404,000원1,401,000원1,402,000원189
cmtwcsv3p07nm10kunpz3fb8hstock-5m207940:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv3l07nl10kuxwzm938d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:35:00raw1,399,000원1,405,000원1,398,000원1,403,000원397
cmtwcmg3x07m810ku7n8bs7wystock-5m207940:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg3t07m710kuvc1x0rh01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:30:00raw1,400,000원1,401,000원1,398,000원1,399,000원327
cmtwcmg3n07m610kud9glaj0hstock-5m207940:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg3k07m510kufx0notpl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:25:00raw1,401,000원1,402,000원1,400,000원1,400,000원126
cmtwc9kmq07jo10kukic6m1fqstock-5m207940:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9kmm07jn10ku9t19yo431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:20:00raw1,402,000원1,403,000원1,400,000원1,402,000원245
4,979건 중 2,801–2,850← 이전57 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬