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
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
cmttghqkf01ow10kuuixeg2akstock-5m207940:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqkb01ov10kuriw54s381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:55:00raw1,442,000원1,443,000원1,441,000원1,442,000원191
cmttgbart01nk10kud9n4khj6stock-5m207940:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbarp01nj10ku0zmqhfm51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:50:00raw1,444,000원1,445,000원1,442,000원1,443,000원120
cmttg4v4701ma10ku82ridhv8stock-5m207940:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v4201m910ku1wjfyp3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:45:00raw1,441,000원1,445,000원1,441,000원1,444,000원428
cmttfyfef01l010kuiwj1e3kostock-5m207940:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfeb01kz10ku6d6ddged1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:40:00raw1,440,000원1,442,000원1,440,000원1,441,000원119
cmttfs0kl01js10ku63qq5xbdstock-5m207940:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0kh01jr10kuxuhyicm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:35:00raw1,441,000원1,445,000원1,440,000원1,441,000원537
cmttflkr301ie10kujq8vmy0hstock-5m207940:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkqz01id10kum7p1el1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:30:00raw1,441,000원1,443,000원1,437,000원1,440,000원415
cmttff4yc01h610kuwgyjnt67stock-5m207940:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4y801h510ku8as1edzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:25:00raw1,436,000원1,442,000원1,436,000원1,440,500원495
cmttf8q1z01fy10kurihmrzfistock-5m207940:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q1v01fx10kuftlhjn771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:20:00raw1,436,000원1,437,000원1,436,000원1,437,000원106
cmttf8q1o01fw10kuny047hbzstock-5m207940:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q1k01fv10kud38jggvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:15:00raw1,436,000원1,437,000원1,436,000원1,436,000원133
cmttevul001da10kulnuylot5stock-5m207940:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevukw01d910kui706x5sa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:10:00raw1,436,000원1,438,000원1,436,000원1,436,000원187
cmttepfqe01by10kuru7vtmt8stock-5m207940:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:15:182026-09-09 10:15:18cmttepfqa01bx10kua2f4qkxk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:05:00raw1,437,000원1,438,000원1,436,000원1,436,000원214
cmtteizvx01ao10kuimffj9g8stock-5m207940:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:10:172026-09-09 10:10:17cmtteizvu01an10kuj0avh60l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 10:00:00raw1,437,000원1,438,000원1,436,000원1,437,000원181
cmtteck7n019i10ku3n50w4rsstock-5m207940:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck7k019h10kuigc29r2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:55:00raw1,438,000원1,439,000원1,436,000원1,436,000원111
cmtte65gi018210kui1hstj7lstock-5m207940:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:00:182026-09-09 10:00:18cmtte65ge018110ku62y3hqek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:50:00raw1,438,000원1,439,000원1,437,000원1,438,000원105
cmttdzpi4016w10ku7lqbrb4estock-5m207940:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpi0016v10kuifmutacj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:45:00raw1,437,000원1,438,000원1,436,000원1,437,000원273
cmttdt9xl015m10kur8wduryvstock-5m207940:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9xh015l10kun0zaqpry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:40:00raw1,437,000원1,438,000원1,437,000원1,437,000원71
cmttdmuwx014c10kuduysb2iwstock-5m207940:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuwt014b10kunnkioc1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:35:00raw1,439,000원1,439,000원1,437,000원1,437,000원149
cmttdgf4c013410kuu82fie6mstock-5m207940:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf48013310kugw0a2q141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:30:00raw1,440,000원1,444,000원1,438,000원1,438,000원264
cmttd9zg0011u10kuw7t1wesbstock-5m207940:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zfw011t10ku6q48zmsu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:25:00raw1,442,000원1,444,000원1,440,000원1,440,000원199
cmttd3kcn010i10ku97trmfu5stock-5m207940:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kck010h10kumd31pxzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:20:00raw1,443,000원1,444,000원1,440,000원1,442,000원204
cmttcx4q300zc10kum20pqb9qstock-5m207940:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4pz00zb10kurxeixr3h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:15:00raw1,443,000원1,447,000원1,440,000원1,443,000원568
cmttcqp1500xy10kukf0wtjw0stock-5m207940:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp1100xx10ku6428pn461
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:10:00raw1,447,000원1,453,000원1,439,000원1,443,000원652
cmttck99900wo10ku1ezyeyh7stock-5m207940:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99500wn10kuhmzcni2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:05:00raw1,445,000원1,454,000원1,444,000원1,447,000원584
cmttcduwt00ve10kuqy5669bgstock-5m207940:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduwp00vd10kusrqnak711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-09 09:00:00raw1,441,000원1,446,000원1,437,000원1,445,000원525
cmttvb44p03o810kub9eycxwastock207940:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb44l03o710kuol02j4341
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-09 09:00:00raw1,441,000원1,454,000원1,436,000원1,452,000원25,981
cmtsavirp00sx10ku514zjef5stock-5m207940:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavirm00sw10kud18rb5jg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:30:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
cmtsap3qw00rp10kuxg944rm0stock-5m207940:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3qt00ro10kuio3vqbf21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:25:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
cmtsaio2h00qd10kuum9zzz7bstock-5m207940:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio2d00qc10kurzmjik6n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:20:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
cmtsac8b100p310kue532rsz2stock-5m207940:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8ax00p210kuzoazitrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:15:00raw1,441,000원1,442,000원1,439,000원1,440,000원552
cmtsa5td500nr10kuolqrkz4vstock-5m207940:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5td100nq10kum1mgfggj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:10:00raw1,441,000원1,442,000원1,440,000원1,441,000원318
cmts9zdne00mj10kur7fr43g1stock-5m207940:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdna00mi10ku9s572an51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:05:00raw1,441,000원1,443,000원1,440,000원1,440,000원520
cmts9sxyr00lb10kuz186vnwgstock-5m207940:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxyn00la10kuktwwnopr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:00:00raw1,442,000원1,442,000원1,440,000원1,440,000원397
cmts9mjfm00jz10kuj2y0h493stock-5m207940:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjfi00jy10kuuikvlyfs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:55:00raw1,440,000원1,443,000원1,440,000원1,442,000원364
cmts9g3lw00ip10kucc31lmu1stock-5m207940:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3ls00io10kuw224rndy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:50:00raw1,440,000원1,444,000원1,440,000원1,440,000원681
cmts99nox00hb10ku55uqzrgtstock-5m207940:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99not00ha10kuz9glc3yy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:45:00raw1,442,000원1,442,000원1,440,000원1,440,000원670
cmts937t600g510kuhvzwghgwstock-5m207940:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937t200g410kukwm3e0sp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:40:00raw1,443,000원1,444,000원1,441,000원1,443,000원699
cmts8wsxi00ev10kuqp3mzojpstock-5m207940:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsxe00eu10kuk9cg6mqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:35:00raw1,445,000원1,445,000원1,442,000원1,443,000원661
cmts8qdfk00dn10ku23yxa9yqstock-5m207940:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdfg00dm10kuti2zpxyr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:30:00raw1,444,000원1,447,000원1,442,000원1,445,000원832
cmts8qdfb00dl10kuf01bpuzgstock-5m207940:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdf700dk10kuoi536yp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:25:00raw1,443,500원1,446,000원1,442,000원1,444,000원903
cmts8diiv00av10ku381r40gystock-5m207940:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8diiq00au10ku3auw3nuo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:20:00raw1,443,000원1,445,000원1,443,000원1,443,000원722
cmts872rz009t10kueji6ni6dstock-5m207940:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ru009s10ku7bu03krp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:15:00raw1,444,000원1,447,000원1,443,000원1,443,000원813
5,025건 중 3,051–3,100← 이전62 / 101 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬