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
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
cmtwc35tp07ig10ku5276f0zustock-5m207940:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35tl07if10kuidja315w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:15:00raw1,402,000원1,403,000원1,402,000원1,402,000원135
cmtwbwpyg07h810kutslm87nxstock-5m207940:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpyd07h710kuy83ojiaj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:10:00raw1,400,000원1,404,000원1,399,000원1,402,000원412
cmtwbqbm607fy10kuc0jefvlrstock-5m207940:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbm007fx10ku9g6t3w2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:05:00raw1,400,000원1,401,000원1,400,000원1,401,000원171
cmtwbjvai07em10kukkwdq4arstock-5m207940:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjvae07el10kubz8osxwx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 11:00:00raw1,400,000원1,401,000원1,400,000원1,400,000원154
cmtwbdgjl07da10kulfd03p0zstock-5m207940:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgji07d910kul9d0fity1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:55:00raw1,401,000원1,402,000원1,400,000원1,400,000원388
cmtwb70ui07c210kui94dpw8ostock-5m207940:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70ue07c110kumeddinbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:50:00raw1,401,000원1,402,000원1,401,000원1,402,000원128
cmtwb0kxd07au10kugwulh3yzstock-5m207940:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kx907at10ku9lzf7n381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:45:00raw1,402,000원1,403,000원1,401,000원1,401,000원259
cmtwau68o079g10kucskusbx1stock-5m207940:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau68k079f10kudhk76k4o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:40:00raw1,405,000원1,406,000원1,402,000원1,402,000원319
cmtwanpjm078a10kufkl6bfbxstock-5m207940:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpji078910kuol0kr7mb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:35:00raw1,403,000원1,407,000원1,402,000원1,405,000원329
cmtwahace076u10kub24q0ec6stock-5m207940:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaca076t10ku9ampb51l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:30:00raw1,402,000원1,403,000원1,401,000원1,403,000원252
cmtwaauxb075o10ku508kezfwstock-5m207940:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaaux8075n10kuxv9wzc671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:25:00raw1,403,000원1,406,000원1,401,000원1,401,000원295
cmtwa4f1e074g10ku1zcbq0uwstock-5m207940:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f1a074f10kuvzjdbdyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:20:00raw1,406,000원1,407,000원1,403,000원1,404,000원344
cmtw9xzc4073410ku9kgb4hmpstock-5m207940:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzc0073310kutvehknjx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:15:00raw1,407,000원1,408,000원1,405,000원1,405,000원179
cmtw9rlit071w10kuf35znrktstock-5m207940:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlip071v10kuh320scov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:10:00raw1,409,000원1,410,000원1,406,500원1,407,000원268
cmtw9l6yc070m10kuje9bw2festock-5m207940:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6y8070l10kujc5dgfoe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:05:00raw1,409,000원1,413,000원1,409,000원1,409,000원171
cmtw9eq2506z810ku0q92scxnstock-5m207940:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq2106z710kut90ri3re1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 10:00:00raw1,413,000원1,413,000원1,407,000원1,410,000원270
cmtw98a1g06y010kupq10o7h7stock-5m207940:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a1c06xz10kuwno7y0os1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:55:00raw1,411,000원1,413,000원1,409,000원1,411,000원217
cmtw91vf006ws10ku48nvsnm6stock-5m207940:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91vew06wr10kuauwebeir1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:50:00raw1,410,000원1,413,000원1,409,000원1,411,000원143
cmtw8velz06vg10kuahyexr6lstock-5m207940:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8velv06vf10ku0ra5i9jf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:45:00raw1,408,000원1,411,000원1,405,000원1,409,000원397
cmtw8ozkl06u410kuun2erppastock-5m207940:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozkh06u310kuat3wzkgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:40:00raw1,413,000원1,413,000원1,407,000원1,408,000원246
cmtw8ozkc06u210kuuf28uyjzstock-5m207940:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozk806u110ku12bwkt091
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:35:00raw1,411,000원1,415,000원1,409,000원1,412,000원658
cmtw8c6g006ro10ku1nxza3sbstock-5m207940:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6fx06rn10kurfxmrt271
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:30:00raw1,418,000원1,419,000원1,410,000원1,411,000원354
cmtw85pl606qc10kut5bvyah2stock-5m207940:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pl206qb10kukte05ays1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:25:00raw1,415,000원1,419,000원1,415,000원1,419,000원535
cmtw7z9fy06p010kur1a1h9o9stock-5m207940:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9fv06oz10kutvscx1cm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:20:00raw1,422,000원1,423,000원1,416,000원1,417,000원403
cmtw7str006ns10kucrqhxiq7stock-5m207940:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stqw06nr10ku6ylhdghj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:15:00raw1,411,500원1,423,000원1,411,500원1,422,000원603
cmtw7meu106mc10ku4na10929stock-5m207940:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7metw06mb10kuvshsu31h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:10:00raw1,411,000원1,419,000원1,410,000원1,411,500원756
cmtw7fz2i06l410kulwkt6qygstock-5m207940:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz2e06l310kuh6ahyg3z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:05:00raw1,403,000원1,412,000원1,401,000원1,411,000원619
cmtwq6t44000p11h0iqvhelw3stock207940:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t40000o11h0imm2grai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-11 09:00:00raw1,406,000원1,423,000원1,396,000원1,415,000원26,885
cmtw79jgp06jy10kup094ackbstock-5m207940:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jgl06jx10kuoids5w041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 09:00:00raw1,406,000원1,406,000원1,396,000원1,403,000원1,195
cmtv5kt5s06fz10kuoajqq5x2stock-5m207940:20260910:15252026-09-10 15:25:00instantevent2026-09-10 15:35:182026-09-10 15:35:18cmtv5kt5o06fy10kucxbvernh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:25:00raw1,427,000원1,427,000원1,427,000원1,427,000원0
cmtv5edii06ep10ku9xcwq3vhstock-5m207940:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edie06eo10kub9ylc5kl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:20:00raw1,425,000원1,425,000원1,425,000원1,425,000원0
cmtv57xsc06d910kupba8dlkrstock-5m207940:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xs806d810kuahym6up01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:15:00raw1,423,000원1,428,000원1,421,000원1,425,000원497
cmtv51is906c310kujilabgewstock-5m207940:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51is506c210kuy9dmmckj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:10:00raw1,425,000원1,426,000원1,422,000원1,425,000원516
cmtv4v31q06ax10ku1gqt6padstock-5m207940:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31m06aw10kuxl6g646e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:05:00raw1,423,000원1,426,000원1,421,000원1,424,000원548
cmtv4v31h06av10kubu78nf6hstock-5m207940:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31d06au10kuhuelvnwx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:00:00raw1,419,000원1,423,000원1,419,000원1,423,000원368
cmtv4i7nv068d10ku7gi872x4stock-5m207940:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7nr068c10kufqza70f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:55:00raw1,421,000원1,423,000원1,419,000원1,419,000원794
cmtv4bsnu067110kulaozbhl1stock-5m207940:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsnl067010kur1sy9ru31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:50:00raw1,420,000원1,423,000원1,419,000원1,420,000원788
cmtv45cz8065t10kuji12gm6tstock-5m207940:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cz4065s10kufvxkv97f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:45:00raw1,422,000원1,423,000원1,419,000원1,421,000원925
cmtv3yy8b064h10kuzqgmh63zstock-5m207940:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy87064g10kunit1fbce1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:40:00raw1,420,000원1,424,000원1,419,000원1,422,000원819
cmtv3sibe063710ku4sbtzpczstock-5m207940:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3siba063610kunta9fgbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:35:00raw1,420,000원1,424,000원1,419,000원1,420,000원973
cmtv3m2jl061z10kuxx62ij0estock-5m207940:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2jh061y10kujnvvvoog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:30:00raw1,418,000원1,422,000원1,418,000원1,421,000원933
cmtv3fmw7060n10kutxb43gunstock-5m207940:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmw3060m10ku6a1y1tpx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:25:00raw1,416,000원1,421,000원1,415,000원1,419,000원907
cmtv397wg05zd10kum2m9ng3istock-5m207940:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397wc05zc10kuti25gf5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:20:00raw1,416,000원1,419,000원1,415,000원1,416,000원830
4,986건 중 2,851–2,900← 이전58 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬