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
cmttpf8iw03gq10kuv8n7mjy3stock-5m207940:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8iq03gp10kul68reiqp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:05:00raw1,447,000원1,449,000원1,445,000원1,448,000원382
cmttp8stj03fg10kuc2i3b9wzstock-5m207940:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8std03ff10kuirzw6ywz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 15:00:00raw1,445,000원1,449,000원1,444,000원1,447,000원307
cmttp2d2m03e610kucz3bjsc3stock-5m207940:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d2i03e510kuk87zplau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:55:00raw1,448,000원1,449,000원1,445,000원1,446,000원408
cmttow1a103cy10kuz5hcdc63stock-5m207940:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow19x03cx10kufrh6722u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:50:00raw1,449,000원1,450,000원1,445,000원1,448,000원556
cmttopim303bo10kuzltp9rgistock-5m207940:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopilx03bn10kudsfctali1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:45:00raw1,449,000원1,450,000원1,447,000원1,449,000원368
cmttoj51w03ac10ku9cxk1pjostock-5m207940:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj51s03ab10kugihoilsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:40:00raw1,446,000원1,450,000원1,443,000원1,448,000원445
cmttocn0z039210kud6t4bjjhstock-5m207940:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn0v039110kubo2di0rt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:35:00raw1,446,000원1,447,000원1,444,000원1,446,000원283
cmtto68h9037u10kukvwi853sstock-5m207940:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68h5037t10kudmimpz7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:30:00raw1,448,000원1,449,000원1,445,000원1,446,000원350
cmttnztf1036k10kuzt7c7whdstock-5m207940:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztey036j10kustw3v7za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:25:00raw1,449,000원1,450,000원1,447,000원1,448,000원390
cmttntehd035810kum2zkhg6astock-5m207940:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttnteh9035710ku4v1hs95m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:20:00raw1,449,000원1,449,000원1,444,000원1,448,000원844
cmttnmxr7033y10kuc18jjbvustock-5m207940:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxr4033x10kube3v3baj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:15:00raw1,450,000원1,451,000원1,448,000원1,449,000원422
cmttngi1e032q10kuwzqtsd8zstock-5m207940:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:18cmttngi1a032p10kuh66orqja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:10:00raw1,450,000원1,452,000원1,448,000원1,450,000원694
cmttngi15032o10ku2lnh00s2stock-5m207940:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttngi11032n10kuiel3mfpl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:05:00raw1,450,000원1,451,000원1,449,000원1,450,000원326
cmttn3qgs030610kuiyjtca7tstock-5m207940:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qgo030510kuadpn0q951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 14:00:00raw1,448,000원1,451,000원1,447,000원1,450,000원296
cmttmx7oa02ys10kuwcl78a40stock-5m207940:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:05:182026-09-09 14:05:18cmttmx7o702yr10ku5h4h0qh01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:55:00raw1,449,000원1,450,000원1,447,000원1,448,000원382
cmttmqrzr02xi10ku1hrzjkmbstock-5m207940:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrzm02xh10kupdmntpyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:50:00raw1,450,000원1,451,000원1,448,000원1,449,000원283
cmttmqrzg02xg10kuywlpoy79stock-5m207940:20260909:13452026-09-09 13:45:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqrzc02xf10ku40j4eqfj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:45:00raw1,445,000원1,451,000원1,445,000원1,450,000원558
cmttmdxfd02uw10ku26g7olq1stock-5m207940:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxf502uv10ku5a23e2f41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:40:00raw1,445,000원1,447,000원1,443,000원1,445,000원338
cmttm7hkr02tm10ku7ijwzo53stock-5m207940:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hkm02tl10kulrgq8yah1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:35:00raw1,443,000원1,447,000원1,443,000원1,445,000원422
cmttm7hkh02tk10kupoyidxuestock-5m207940:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hkd02tj10kuj7po4smw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:30:00raw1,441,000원1,446,000원1,440,000원1,444,000원488
cmttlumxs02r610kudrtbppyostock-5m207940:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumxo02r510kur25qkfcu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:25:00raw1,441,000원1,441,000원1,439,000원1,441,000원225
cmttlo78d02pw10ku6ini6vecstock-5m207940:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:182026-09-09 13:30:18cmttlo78702pv10kuq0ja612m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:20:00raw1,439,000원1,442,000원1,439,000원1,442,000원248
cmttlhrip02om10kue35bwyz2stock-5m207940:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrii02ol10kuj50mnbsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:15:00raw1,440,000원1,441,000원1,438,000원1,438,000원182
cmttlbc8902na10kudyrh740astock-5m207940:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc8302n910kuqxzlwkn01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:10:00raw1,442,000원1,442,000원1,438,000원1,441,000원229
cmttl4wvu02m210ku5oyobxo2stock-5m207940:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:15:182026-09-09 13:15:18cmttl4wvr02m110kuy55owhu61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:05:00raw1,442,000원1,443,000원1,441,000원1,441,000원191
cmttkyh5n02ko10kuu4vpnlj1stock-5m207940:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh5k02kn10kuh2ox13za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 13:00:00raw1,441,000원1,443,000원1,440,000원1,442,000원252
cmttks1hf02je10ku7s24egrastock-5m207940:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ha02jd10kui2bv42wh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:55:00raw1,438,000원1,442,000원1,438,000원1,441,000원218
cmttklmhk02i610kuhxd6ihf5stock-5m207940:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:00:182026-09-09 13:00:18cmttklmhg02i510kuzci1aj9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:50:00raw1,440,000원1,443,000원1,438,000원1,439,000원364
cmttkf6yf02gy10kump9jbvbnstock-5m207940:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6y702gx10ku0l29weys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:45:00raw1,440,000원1,442,000원1,438,000원1,440,000원348
cmttk8r5502fo10kuk07qro0ustock-5m207940:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r4v02fn10kui4obaccn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:40:00raw1,439,000원1,442,000원1,439,000원1,440,000원189
cmttk2ch602ec10kuxse7sdfcstock-5m207940:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cgz02eb10kuy5u8yir41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:35:00raw1,440,000원1,442,000원1,439,000원1,439,000원169
cmttjvwfv02d610kun3srqu4pstock-5m207940:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwfq02d510kutfznacjq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:30:00raw1,442,000원1,443,000원1,440,000원1,440,000원150
cmttjvwfk02d410kufik2u801stock-5m207940:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:40:182026-09-09 12:40:18cmttjvwfg02d310kuk2hxaf9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:25:00raw1,442,000원1,442,000원1,440,000원1,441,000원312
cmttjj10t02am10ku80ajqvumstock-5m207940:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj10o02al10ku6mbstj771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:20:00raw1,441,000원1,443,000원1,440,000원1,442,000원258
cmttjcm2b029c10ku5mh38k8bstock-5m207940:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm27029b10kujsghxv0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:15:00raw1,440,000원1,443,000원1,440,000원1,441,000원149
cmttj673p027w10ku7zes6kt3stock-5m207940:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj673l027v10kusnse0i0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:10:00raw1,442,000원1,442,000원1,440,000원1,441,000원181
cmttizqn5026s10kus7a2zp4tstock-5m207940:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqn0026r10kuohbrrn9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:05:00raw1,440,000원1,442,000원1,440,000원1,441,000원138
cmttitbuv025g10kur1d7aty3stock-5m207940:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbus025f10kul0x7ak6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 12:00:00raw1,441,000원1,443,000원1,440,000원1,440,000원227
cmttimw0u024610kum2b6ij62stock-5m207940:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimw0n024510ku2uzxobjh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:55:00raw1,444,000원1,444,000원1,440,000원1,441,000원222
cmttighnh022y10kuhwisaviqstock-5m207940:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighnb022x10kugosejk371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:50:00raw1,442,000원1,443,000원1,441,000원1,443,000원182
cmttia1d9021o10kuajq4zka8stock-5m207940:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1d3021n10kuu8ooqof91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:45:00raw1,446,000원1,447,000원1,442,000원1,442,000원279
cmtti3lne020a10kuwbtz68nastock-5m207940:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3ln7020910kuligknpo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:40:00raw1,442,000원1,446,000원1,441,000원1,446,000원272
cmtthx5xh01z410kutyrazo0ustock-5m207940:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5xa01z310kuap7npfta1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:35:00raw1,442,000원1,442,000원1,441,000원1,441,000원171
cmtthqq9x01xu10kuswytlvs4stock-5m207940:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq9t01xt10kuuccf777i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:30:00raw1,441,000원1,445,000원1,441,000원1,443,000원232
cmtthkbbm01wg10ku9gy5grybstock-5m207940:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:35:182026-09-09 11:35:18cmtthkbbi01wf10kukjld3whv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:25:00raw1,440,000원1,442,000원1,440,000원1,441,000원137
cmtthdvnl01v410kun91aicnxstock-5m207940:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvne01v310ku6xx0baj31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:20:00raw1,441,000원1,442,000원1,440,000원1,440,000원154
cmtth7fu201ty10ku2v08jehjstock-5m207940:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fty01tx10kusfzazuwh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:15:00raw1,443,000원1,443,000원1,441,000원1,442,000원167
cmtth10zd01sq10ku5nwdx6g2stock-5m207940:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10z901sp10kud3wkft641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:10:00raw1,446,000원1,447,000원1,443,000원1,443,000원255
cmttgul7t01rc10kunkg3q63gstock-5m207940:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:15:172026-09-09 11:15:17cmttgul7p01rb10kur5i19isx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:05:00raw1,446,000원1,447,000원1,443,000원1,445,000원243
cmttgo5hl01q610ku1ni0y0o2stock-5m207940:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5hh01q510ku0oy2sfvk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 11:00:00raw1,442,000원1,450,000원1,442,000원1,446,000원442
5,016건 중 3,001–3,050← 이전61 / 101 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬