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
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
cmts872rn009r10kunsr0perystock-5m207940:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ri009q10kul2o5pskv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:10:00raw1,443,000원1,448,000원1,442,000원1,444,000원758
cmts7u84c007710kujqrkhculstock-5m207940:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u848007610kukp371sbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:05:00raw1,443,000원1,448,000원1,443,000원1,443,000원1,210
cmts7ntqi005z10ku20m9z0kustock-5m207940:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntqe005y10ku674w3bg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:00:00raw1,444,000원1,446,000원1,442,000원1,443,000원1,130
cmts7hco8004l10ku179o441wstock-5m207940:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hco4004k10kuoley3cwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:55:00raw1,450,000원1,451,000원1,444,000원1,444,000원1,299
cmts7axq9003f10kuc4oth368stock-5m207940:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axq5003e10ku6sr7gw4e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:50:00raw1,451,000원1,451,000원1,450,000원1,450,500원431
cmts74i0j002110kumnc3o1clstock-5m207940:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i0f002010kuqnnm4lps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:45:00raw1,451,000원1,452,000원1,451,000원1,451,000원299
cmts6y2kt000r10kuyvig7q11stock-5m207940:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2km000q10kuuviqhrdc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:40:00raw1,453,000원1,454,000원1,451,000원1,451,000원320
cmts6rn2400ev10ifwgbc7lbnstock-5m207940:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn2000eu10ifhwny5q471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:35:00raw1,452,000원1,455,000원1,451,000원1,453,000원569
cmts6l7bp00dj10iforw6j6l5stock-5m207940:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7bl00di10if2knh1ef51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:30:00raw1,451,000원1,452,000원1,451,000원1,451,000원203
cmts6erpa00cd10if699m041kstock-5m207940:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erp600cc10if821k4njp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:25:00raw1,451,000원1,452,000원1,451,000원1,452,000원229
cmts68dyr00b310ifmajioqf7stock-5m207940:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dyn00b210ifsk9w5p811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:20:00raw1,452,000원1,453,000원1,451,000원1,451,000원390
cmts68dyi00b110if1g69re1nstock-5m207940:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dyd00b010if68jdzchi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:15:00raw1,452,000원1,453,000원1,452,000원1,452,000원178
cmts5vhai008d10ifkanixfezstock-5m207940:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhae008c10ifnpd2sbzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:10:00raw1,453,000원1,454,000원1,452,000원1,452,000원328
cmts5p2az007510ifxe96bm0wstock-5m207940:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2av007410if78ncgg661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:05:00raw1,454,000원1,455,000원1,453,000원1,453,000원198
cmts5p2ap007310ifk5fxp2ydstock-5m207940:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2ak007210ifm6mch9s61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:00:00raw1,454,000원1,457,000원1,453,000원1,454,000원323
cmts5c6wg004p10if1bfhymwpstock-5m207940:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6wb004o10ifemco37gw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:55:00raw1,453,000원1,454,000원1,453,000원1,454,000원340
cmts55sih003d10ifnyso1glustock-5m207940:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sid003c10ifwk8pmlhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:50:00raw1,454,000원1,455,000원1,453,000원1,453,000원317
cmts4zc8e002510if8zr1st62stock-5m207940:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc89002410ifqkwanogp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:45:00raw1,454,000원1,454,000원1,453,000원1,454,000원213
cmts4swln000v10ifotnkavr7stock-5m207940:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swlj000u10ifvvxj7f8o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:40:00raw1,455,000원1,456,000원1,453,500원1,454,000원183
cmts4swld000t10if0olap6jsstock-5m207940:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swl7000s10ifb75m9eii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:35:00raw1,456,000원1,456,000원1,455,000원1,456,000원133
cmts4g21p01ie0zhc09p8549sstock-5m207940:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g21m01id0zhc7n38ooqo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:30:00raw1,456,000원1,458,000원1,455,000원1,457,000원292
cmts49mb801h20zhc715m45sdstock-5m207940:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mb401h10zhcaq8njcnx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:25:00raw1,455,000원1,456,000원1,454,000원1,456,000원338
cmts436lx01fw0zhc1sif5m1gstock-5m207940:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436lt01fv0zhcmr8q9skv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:20:00raw1,457,000원1,458,000원1,455,000원1,455,000원217
cmts3ws0h01em0zhch0bhkwcestock-5m207940:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws0c01el0zhc9mh6m4c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:15:00raw1,458,000원1,458,000원1,455,000원1,457,000원325
cmts3qbya01da0zhc5gfvjtqlstock-5m207940:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qby601d90zhcl9acbqgu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:10:00raw1,455,000원1,458,000원1,455,000원1,458,000원266
cmts3jw7301c20zhce6fyrnwistock-5m207940:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6z01c10zhcwhv9h0e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:05:00raw1,454,000원1,458,000원1,454,000원1,455,000원355
cmts3dgh301as0zhcvdra7w04stock-5m207940:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dggz01ar0zhcl6bqpefx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:00:00raw1,455,000원1,456,000원1,454,000원1,454,000원447
cmts371xg019g0zhct3c6qlzfstock-5m207940:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371xc019f0zhc1zm4px3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:55:00raw1,455,000원1,456,000원1,455,000원1,455,000원160
cmts30n4101860zhcgv3vpnmfstock-5m207940:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n3w01850zhc7f6rkwi01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:50:00raw1,455,000원1,457,000원1,455,000원1,455,000원253
cmts2u6p5016w0zhceh33ai9pstock-5m207940:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6p2016v0zhcr8kotg8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:45:00raw1,456,000원1,456,500원1,455,000원1,455,000원127
cmts2nr6i015k0zhc79zhgw23stock-5m207940:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr6e015j0zhcb9lhf9dc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:40:00raw1,456,000원1,457,000원1,455,000원1,456,000원379
cmts2hbfr014e0zhcq1208lppstock-5m207940:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbfo014d0zhcsgrr1q2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:35:00raw1,457,000원1,458,000원1,456,000원1,456,000원288
cmts2avt101300zhcljxmrlgjstock-5m207940:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avsx012z0zhcnhd5e3fk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:30:00raw1,459,000원1,459,000원1,457,000원1,457,000원199
cmts24gto011u0zhccrq88s7jstock-5m207940:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gtl011t0zhcmodqu6y51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:25:00raw1,458,000원1,459,000원1,458,000원1,458,000원182
cmts1y3nh010i0zhcqujjnwq6stock-5m207940:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3nc010h0zhci62tgu1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:20:00raw1,459,000원1,459,500원1,458,000원1,458,500원163
cmts1y3n7010g0zhcvdn1ayxlstock-5m207940:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3n3010f0zhcg7ijhp1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:15:00raw1,459,000원1,460,000원1,459,000원1,459,000원124
cmts1l6pf00xy0zhcyzx43pr2stock-5m207940:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6pb00xx0zhc3m10y4um1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:10:00raw1,458,000원1,460,000원1,458,000원1,459,000원236
cmts1eqnm00wk0zhcl9szhywwstock-5m207940:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqni00wj0zhcy5rr10aa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:05:00raw1,458,000원1,459,000원1,458,000원1,458,000원99
5,037건 중 3,101–3,150← 이전63 / 101 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬