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
cmtgv6afq0azp0zdxwc2j7j0jstock-5m207940:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6afm0azo0zdxjnhkhc3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:25:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
cmtgv6afh0azn0zdxl5lnonuestock-5m207940:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6afd0azm0zdx97v8guvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:20:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
cmtgutf9k0ax30zdxtbpoadsnstock-5m207940:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf9g0ax20zdx0hs2tv9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:15:00raw1,510,000원1,513,000원1,509,000원1,513,000원617
cmtgun04e0avt0zdxilmoxnoxstock-5m207940:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun04b0avs0zdxamy4x9qk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:10:00raw1,510,000원1,510,000원1,509,000원1,510,000원333
cmtgugkfq0auh0zdxo4h9y1fistock-5m207940:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkfm0aug0zdxyyswsxyz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:05:00raw1,506,000원1,510,000원1,506,000원1,509,000원615
cmtgua66e0atb0zdx7jad77txstock-5m207940:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua66a0ata0zdxuopqtw9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:00:00raw1,508,000원1,508,000원1,505,000원1,506,000원455
cmtgu3oxi0arx0zdx33gj7acbstock-5m207940:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oxe0arw0zdxkf24n4e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:55:00raw1,506,000원1,509,000원1,506,000원1,507,000원451
cmtgtxc870aqp0zdx16wfrf3sstock-5m207940:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc830aqo0zdxuymrtq7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:50:00raw1,508,000원1,508,000원1,506,000원1,506,500원288
cmtgtqurd0apf0zdx2tjjwx41stock-5m207940:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqur70ape0zdx1vqnyc3p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:45:00raw1,506,000원1,509,000원1,505,000원1,508,000원468
cmtgtkev80ao50zdxrxducdxfstock-5m207940:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeuj0ao40zdxsx69lnmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:40:00raw1,505,000원1,508,000원1,504,000원1,506,000원401
cmtgtdzmp0amr0zdx6eb1j79hstock-5m207940:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzml0amq0zdx3apj9dr61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:35:00raw1,507,500원1,508,000원1,505,000원1,506,000원275
cmtgt7k6t0all0zdxan1qf60vstock-5m207940:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k6p0alk0zdxka2oikto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:30:00raw1,508,000원1,509,000원1,505,000원1,508,000원236
cmtgt156p0akd0zdxxql4j74sstock-5m207940:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt156m0akc0zdxmzbbarh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:25:00raw1,507,000원1,509,000원1,506,000원1,509,000원387
cmtgsupbp0aiv0zdxe3inwo3dstock-5m207940:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupbj0aiu0zdxcs2bh68j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:20:00raw1,506,000원1,508,000원1,505,000원1,507,000원417
cmtgso9mb0aht0zdx9czxih68stock-5m207940:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9m70ahs0zdxmrpfqss51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:15:00raw1,504,000원1,507,000원1,503,000원1,506,000원479
cmtgshvoi0agf0zdx0mgnjs5gstock-5m207940:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvob0age0zdxetffxjx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:10:00raw1,502,000원1,505,000원1,500,000원1,504,000원346
cmtgsbe5a0af70zdx6wislvc1stock-5m207940:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe560af60zdxmwimhfgl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:05:00raw1,505,000원1,505,000원1,500,000원1,502,000원480
cmtgs50oa0adx0zdxa01qibfvstock-5m207940:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50o60adw0zdx9wes8cm51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:00:00raw1,504,000원1,505,000원1,502,000원1,504,000원336
cmtgrykik0acl0zdxm0jcz1rhstock-5m207940:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykig0ack0zdxxfn31mx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:55:00raw1,504,000원1,505,000원1,503,000원1,503,000원464
cmtgrs3r20abd0zdxngygrltxstock-5m207940:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3qz0abc0zdxfhj13btz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:50:00raw1,500,000원1,504,000원1,500,000원1,503,000원496
cmtgrlshe0aa30zdxvozgdp2tstock-5m207940:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsh90aa20zdx7h03a82e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:45:00raw1,501,000원1,501,000원1,500,000원1,500,000원263
cmtgrf9ej0a8t0zdxxmkww2mzstock-5m207940:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9ed0a8s0zdxu2y9hsfi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:40:00raw1,502,000원1,503,000원1,500,000원1,501,000원396
cmtgr8to50a7l0zdxwl5zx9xvstock-5m207940:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8to10a7k0zdxlqd9l5i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:35:00raw1,499,000원1,503,000원1,498,000원1,502,000원728
cmtgr2eop0a690zdxt9cpxdkestock-5m207940:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eom0a680zdx1hvnio711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:30:00raw1,498,000원1,500,000원1,498,000원1,498,000원405
cmtgqvyur0a4z0zdxgse8ahlmstock-5m207940:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyum0a4y0zdxnwvqbrrb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:25:00raw1,499,000원1,500,000원1,498,000원1,498,000원257
cmtgqpj7r0a3p0zdxc1nxy5mustock-5m207940:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj7n0a3o0zdxmjrluka51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:20:00raw1,499,000원1,500,000원1,499,000원1,499,500원343
cmtgqj3cw0a2h0zdxzvh0jb83stock-5m207940:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3cs0a2g0zdx33ux5pzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:15:00raw1,495,000원1,501,000원1,495,000원1,499,000원908
cmtgqcoem0a170zdxwjvf7r5kstock-5m207940:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoef0a160zdxm4qc0fmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:10:00raw1,493,000원1,496,000원1,493,000원1,496,000원346
cmtgq68pw09zx0zdx25m3og5fstock-5m207940:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68ps09zw0zdx4p5v2axq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:05:00raw1,497,000원1,497,000원1,494,000원1,495,000원346
cmtgpzt0e09yn0zdxb6d57rprstock-5m207940:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt0a09ym0zdxpxykkjeu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:00:00raw1,497,000원1,499,000원1,496,000원1,497,000원564
cmtgpteuk09xd0zdxvnbzbx6gstock-5m207940:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteu009xc0zdx8dr3w6n91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:55:00raw1,495,000원1,498,000원1,494,000원1,496,000원546
cmtgpn2u609w30zdx968f3dasstock-5m207940:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2u009w20zdxc97t08qc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:50:00raw1,495,500원1,496,000원1,495,000원1,495,000원149
cmtgpgipc09ut0zdx2b2oqz9mstock-5m207940:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgip809us0zdxkeblr1zs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:45:00raw1,493,000원1,496,000원1,492,000원1,496,000원327
cmtgpa45309th0zdxf47orkuzstock-5m207940:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa44v09tg0zdxz79rg7zk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:40:00raw1,492,000원1,496,000원1,492,000원1,493,000원284
cmtgp3nyi09s70zdx2we5sbqnstock-5m207940:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nyd09s60zdxtzgnj6cq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:35:00raw1,493,000원1,495,000원1,492,000원1,493,000원219
cmtgp3ny709s50zdxjs2f3wfestock-5m207940:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3ny409s40zdxk2lz7rzz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:30:00raw1,493,000원1,496,000원1,491,500원1,494,000원365
cmtgoqt2g09pn0zdxzwme4v10stock-5m207940:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt2a09pm0zdxycym4rup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:25:00raw1,495,000원1,495,000원1,492,000원1,493,000원197
cmtgokf4209of0zdx4edjmdttstock-5m207940:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf3y09oe0zdxchnytt1q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:20:00raw1,496,000원1,497,000원1,494,000원1,494,000원234
cmtgodxx609n30zdxj2ktsv2pstock-5m207940:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxx209n20zdxys9abyv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:15:00raw1,497,000원1,497,000원1,494,000원1,496,000원321
cmtgo7i7l09lv0zdxkzevcyopstock-5m207940:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i7h09lu0zdxat85ls1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:10:00raw1,496,000원1,497,000원1,495,000원1,496,000원275
cmtgo138t09kj0zdxvm7vzugvstock-5m207940:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138p09ki0zdx46kd2fhz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:05:00raw1,492,000원1,497,000원1,491,000원1,496,000원643
cmtgo138j09kh0zdxnrdi6tmnstock-5m207940:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138f09kg0zdxsbzhc37g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:00:00raw1,495,000원1,495,000원1,490,000원1,492,000원879
cmtgno7ta09hz0zdxtex738qgstock-5m207940:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7t609hy0zdxmqhkq79w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:55:00raw1,492,000원1,495,000원1,491,000원1,494,000원361
cmtgnhs4b09gp0zdxqi43hnv4stock-5m207940:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs4509go0zdxwrbbuvkw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:50:00raw1,491,000원1,493,000원1,489,000원1,493,000원291
cmtgnbd5709ff0zdx9qa9539nstock-5m207940:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5409fe0zdxuk0fnpao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:45:00raw1,489,000원1,493,000원1,489,000원1,491,000원501
cmtgn4xgl09e30zdx4p7t87ugstock-5m207940:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xgh09e20zdxfphdtjgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:40:00raw1,485,000원1,490,000원1,484,000원1,489,000원411
cmtgmyhqe09cv0zdx53ozxbivstock-5m207940:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhq709cu0zdxceg9n2ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:35:00raw1,485,000원1,486,000원1,484,000원1,485,000원259
cmtgms2tq09bl0zdxel1zbvkvstock-5m207940:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2tm09bk0zdxikhh360y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:30:00raw1,486,000원1,487,000원1,484,000원1,485,000원341
cmtgmloiw09ad0zdxzd9vd8urstock-5m207940:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlois09ac0zdxcw0kz33x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:25:00raw1,482,000원1,492,000원1,481,000원1,486,000원656
cmtgmf7dt09930zdx0fkojgbsstock-5m207940:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7dq09920zdxcllv45xz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:20:00raw1,483,000원1,483,000원1,481,000원1,482,000원405
5,059건 중 3,601–3,650← 이전73 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬