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
cmti52sy801ne10gk3s1ape2gstock-5m207940:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sy401nd10gkx9jqbwb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:50:00raw1,503,000원1,507,000원1,503,000원1,505,000원99
cmti4wdu501m810gk2rbsfr0vstock-5m207940:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdu101m710gkhyd04fim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:45:00raw1,500,000원1,505,000원1,499,000원1,503,000원383
cmti4pxzr01ky10gkwaocwtf8stock-5m207940:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxzn01kx10gksf629gp51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원239
cmti4jiab01jm10gkrkxuxq8ustock-5m207940:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jia801jl10gku75xouhj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원78
cmti4d3bh01i810gkyte4x9n3stock-5m207940:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3bd01i710gkapmz020u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:30:00raw1,500,000원1,501,000원1,500,000원1,501,000원82
cmti46nna01h210gkifp63b2gstock-5m207940:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nn701h110gkt6zoc6bt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:25:00raw1,500,000원1,501,000원1,500,000원1,500,000원48
cmti408kz01fu10gkoe4ctfcastock-5m207940:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408kv01ft10gk2a7592h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:20:00raw1,500,000원1,501,000원1,500,000원1,501,000원71
cmti3ts8j01ek10gk9k90jm2xstock-5m207940:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts8f01ej10gkj6rfehuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:15:00raw1,501,000원1,501,000원1,500,000원1,501,000원60
cmti3nd9101da10gkjp179lkastock-5m207940:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8y01d910gkzpgi6zao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:10:00raw1,501,000원1,501,000원1,500,000원1,500,000원43
cmti3gxjd01c010gkvowmc0s9stock-5m207940:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxj901bz10gk1yq112141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:05:00raw1,502,000원1,502,000원1,499,000원1,499,000원161
cmti3ahtm01ao10gklor46ogdstock-5m207940:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahti01an10gkzcde11er1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 12:00:00raw1,503,000원1,503,000원1,500,000원1,502,000원138
cmti343bg019i10gka9a13v66stock-5m207940:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343bd019h10gkmcbhyh7v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:55:00raw1,500,000원1,502,000원1,500,000원1,502,000원174
cmti343b9019g10gko41cxg1lstock-5m207940:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343b5019f10gkoqisifqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:50:00raw1,501,000원1,501,000원1,500,000원1,500,000원185
cmti2r7dl016u10gk9xc2i52qstock-5m207940:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7dh016t10gkssojm8ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:45:00raw1,500,000원1,501,000원1,500,000원1,500,000원76
cmti2ksgq015o10gk0lag6qqfstock-5m207940:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksgm015n10gk1mgyzpsy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:40:00raw1,501,000원1,501,000원1,500,000원1,500,000원55
cmti2ecqi014a10gkubfjr318stock-5m207940:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecqe014910gk1k10lxlk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:35:00raw1,503,000원1,504,000원1,500,000원1,501,000원207
cmti27wzs013010gk169neas7stock-5m207940:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wzo012z10gkoyr7m6p01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:30:00raw1,503,000원1,507,000원1,502,500원1,504,000원253
cmti21i33011u10gkpcym5skistock-5m207940:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i2z011t10gk12r19siq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:25:00raw1,504,000원1,505,000원1,501,000원1,503,000원333
cmti1v45u010i10gkqcr8kux7stock-5m207940:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45r010h10gkxbctjrj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:20:00raw1,504,000원1,505,000원1,504,000원1,505,000원58
cmti1omms00z810gkbg1tck0zstock-5m207940:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1ommo00z710gk4o0ilgrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:15:00raw1,504,000원1,505,000원1,504,000원1,505,000원71
cmti1i6wr00y010gkw4dvfm0pstock-5m207940:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6wn00xz10gkce875esh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:10:00raw1,506,000원1,506,000원1,504,000원1,505,000원112
cmti1bsdx00wo10gkum8ihrv6stock-5m207940:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsdu00wn10gkdwm6jbnt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:05:00raw1,507,000원1,507,000원1,504,000원1,505,000원243
cmti1bsdp00wm10gk3aj4sngtstock-5m207940:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsdl00wl10gka4d8dy7z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:00:00raw1,506,000원1,508,000원1,506,000원1,508,000원329
cmti0ywll00u610gk4lbwg3wkstock-5m207940:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywlh00u510gkp1fffldj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:55:00raw1,501,000원1,510,500원1,500,000원1,506,000원257
cmti0shko00su10gk6lp1gu8jstock-5m207940:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkk00st10gkspgme4j21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:50:00raw1,502,000원1,503,000원1,501,000원1,501,000원277
cmti0shkf00ss10gkgtiqp1b4stock-5m207940:20260901:10452026-09-01 10:45:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkb00sr10gkyirhvg0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:45:00raw1,499,000원1,502,000원1,499,000원1,501,000원263
cmti0fm7k00q410gk6f9xrrslstock-5m207940:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm7f00q310gkjjy4k1y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:40:00raw1,501,000원1,501,000원1,498,000원1,499,000원354
cmti0978x00p010gkrl2tv2rhstock-5m207940:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0978t00oz10gkoef5ztzd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:35:00raw1,502,000원1,502,000원1,499,000원1,500,000원181
cmti0978h00oy10gkj693g4rqstock-5m207940:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0978900ox10gkrcjzlu1b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:30:00raw1,500,000원1,502,000원1,500,000원1,502,000원148
cmthzwbr800mg10gkkcs8nhzistock-5m207940:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbr500mf10gkydtfhwze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:25:00raw1,500,000원1,503,000원1,499,000원1,500,000원481
cmthzpx7b00l410gkjah4xe8fstock-5m207940:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7700l310gk90vmexy91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:20:00raw1,502,000원1,503,000원1,500,000원1,500,000원185
cmthzjh3d00jy10gkkskqadk6stock-5m207940:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh3900jx10gkmpsmg1ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:15:00raw1,502,000원1,502,000원1,500,000원1,502,000원300
cmthzd1n900ik10gkofi0eg17stock-5m207940:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1n500ij10gkxr60w2yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:10:00raw1,502,000원1,503,000원1,501,000원1,502,000원195
cmthz6lpl00hc10gkis5m7pe1stock-5m207940:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lph00hb10gkxjyn4jpu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:05:00raw1,503,000원1,503,000원1,501,000원1,502,000원283
cmthz06pn00g010gkqtak0ecustock-5m207940:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06pj00fz10gk5r5b71lk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:00:00raw1,502,000원1,504,000원1,501,000원1,503,000원298
cmthytqyu00eq10gkjzi7em5tstock-5m207940:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqyq00ep10gk3omgr5z91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:55:00raw1,505,000원1,505,000원1,501,000원1,502,000원208
cmthynd2g00dk10gkww6w45ymstock-5m207940:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2c00dj10gkbzpb3t4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:50:00raw1,510,000원1,510,000원1,502,000원1,505,000원331
cmthygwca00c810gkc4ehgd8bstock-5m207940:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwc600c710gkxyuafdty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:45:00raw1,516,000원1,517,500원1,511,000원1,511,000원609
cmthyagnz00ay10gk2bly53skstock-5m207940:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagnv00ax10gkktsstinu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:40:00raw1,515,500원1,518,000원1,514,000원1,515,500원518
cmthy4142009q10gk0ki6g0dpstock-5m207940:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy413x009p10gk2q5x0rju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:35:00raw1,513,000원1,518,000원1,510,000원1,516,000원762
cmthxxn2l008g10gkdrtdollastock-5m207940:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn2g008f10gkfhvw3c361
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:30:00raw1,513,000원1,518,000원1,512,000원1,512,000원852
cmthxr69l007410gkaq4ax8uzstock-5m207940:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr69h007310gkyhl993yd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:25:00raw1,514,000원1,515,000원1,511,000원1,513,000원666
cmthxkst3005u10gk25p66kynstock-5m207940:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkssz005t10gkrmrlmf0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:20:00raw1,507,000원1,516,000원1,507,000원1,514,000원485
cmthxebqg004m10gk56stxstvstock-5m207940:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebqc004l10gktwze1ob71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:15:00raw1,506,000원1,508,000원1,500,000원1,506,000원565
cmthx7vwj003a10gka7odzb33stock-5m207940:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vwe003910gkxh1oycsq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:10:00raw1,509,000원1,510,000원1,504,000원1,507,000원611
cmthx7vw9003810gk7qob3ubestock-5m207940:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vw5003710gkom5b0lt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:05:00raw1,513,000원1,514,000원1,510,000원1,510,000원429
cmveosyhk035t10cr0royxc3rstock-monthly207940:2026092026-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyhf035s10cr29kfe1sn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-09-01 09:00:00raw1,500,000원1,520,000원1,360,000원1,391,000원705,110
cmtifs9xt00y310f9is371v3gstock207940:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9xo00y210f9xahukj631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-01 09:00:00raw1,500,000원1,520,000원1,497,000원1,520,000원29,197
cmthwv1l7000s10gkp0hjc3blstock-5m207940:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1l3000r10gkiu5yxt4j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:00:00raw1,500,000원1,515,000원1,497,000원1,515,000원1,185
cmtgvcpcv0b0x0zdxe3stb74nstock-5m207940:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpcr0b0w0zdxy7e2czv11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:30:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
5,059건 중 3,551–3,600← 이전72 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬