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
cmtgm8sju097t0zdxsvgjdsmastock-5m207940:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sjl097s0zdxackqhyio1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:15:00raw1,483,000원1,483,000원1,481,000원1,482,000원202
cmtgm2d16096f0zdxhnu7ys7xstock-5m207940:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d0v096e0zdxrspbuc741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:10:00raw1,482,000원1,486,000원1,481,000원1,483,000원390
cmtglvx6d09570zdxnbdan10qstock-5m207940:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6909560zdx85nt0t2v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:05:00raw1,481,000원1,485,000원1,478,000원1,482,000원459
cmtglphar093x0zdxmc1c2kkastock-5m207940:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphal093w0zdxrc7wn39c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:00:00raw1,476,000원1,482,000원1,476,000원1,480,000원324
cmtglj2co092p0zdx7ljwwsfrstock-5m207940:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2cj092o0zdxh9oudnn41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:55:00raw1,483,000원1,483,000원1,475,000원1,477,000원556
cmtglcmo0091f0zdxv1r0gfy8stock-5m207940:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmnt091e0zdx1xlyy5iu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:50:00raw1,483,000원1,483,000원1,481,000원1,483,000원228
cmtgl67vr09030zdx8ucvccx7stock-5m207940:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67vn09020zdxenyl1cof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:45:00raw1,484,000원1,487,000원1,481,000원1,483,000원516
cmtgkzrzu08yp0zdx3x8mfyyvstock-5m207940:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrzp08yo0zdxv0f556hk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:40:00raw1,483,000원1,485,000원1,481,000원1,485,000원317
cmtgkzrzj08yn0zdx4tvbwjrystock-5m207940:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrzf08ym0zdxmljaar741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:35:00raw1,482,000원1,486,000원1,482,000원1,482,000원378
cmtgkmwlc08wb0zdxh2i3vakjstock-5m207940:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwl808wa0zdxjdffely91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:30:00raw1,481,000원1,485,000원1,480,000원1,483,000원372
cmtgkghlr08ux0zdxtjmyxoskstock-5m207940:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghln08uw0zdxqedd69ho1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:25:00raw1,474,000원1,481,000원1,473,000원1,481,000원770
cmtgka5l308tr0zdxv2muh20nstock-5m207940:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5kz08tq0zdx547wgzbh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:20:00raw1,470,000원1,476,000원1,469,500원1,474,000원516
cmtgk3mlw08sh0zdxmz64jhsmstock-5m207940:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mlt08sg0zdxi421qjni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:15:00raw1,468,000원1,472,000원1,465,000원1,470,000원504
cmtgjxabd08r70zdx4rn7n5s6stock-5m207940:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxab808r60zdxvh9yctyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:10:00raw1,469,000원1,470,000원1,465,000원1,468,000원923
cmtgjqtjk08pt0zdxx1pw1hjistock-5m207940:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtjd08ps0zdxyoikyka51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:05:00raw1,470,000원1,470,000원1,468,000원1,468,000원358
cmtgjkd0t08od0zdxqs6xgohpstock-5m207940:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd0p08oc0zdxbcd5garr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:00:00raw1,466,000원1,474,000원1,463,000원1,471,000원767
cmtgjdw5408nb0zdxox0yvpqfstock-5m207940:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5008na0zdxxr7pfwwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:55:00raw1,474,000원1,476,000원1,465,000원1,466,000원555
cmtgj7hfo08m10zdxqj1f6xd3stock-5m207940:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hfk08m00zdx32moltw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:50:00raw1,469,000원1,475,000원1,468,000원1,474,000원589
cmtgj11ip08kr0zdxr2c2c4systock-5m207940:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:18cmtgj11im08kq0zdxy6d63mk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:45:00raw1,468,000원1,472,000원1,468,000원1,469,000원282
cmtgiumzx08jf0zdxqwwv5b3mstock-5m207940:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumzn08je0zdxzibvy72v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:40:00raw1,466,000원1,469,000원1,464,000원1,469,000원369
cmtgio6vq08i50zdxa41yzlwystock-5m207940:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6vk08i40zdxgz6xg42m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:35:00raw1,469,000원1,470,000원1,464,000원1,466,000원314
cmtgihre508gx0zdx0fwsja5nstock-5m207940:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrdz08gw0zdxq5s8ebp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:30:00raw1,465,000원1,472,000원1,464,000원1,469,000원541
cmtgibd5508fn0zdxgchat5utstock-5m207940:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd4y08fm0zdxng63n7w61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:25:00raw1,460,000원1,469,000원1,460,000원1,465,000원549
cmtgi4zdd08ef0zdxzoyedr63stock-5m207940:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zd708ee0zdxp0x57dia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:20:00raw1,454,000원1,461,000원1,454,000원1,461,000원510
cmtghygua08d30zdxf9t0xi91stock-5m207940:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygu608d20zdx3zff5p2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:15:00raw1,456,000원1,457,000원1,451,000원1,454,000원528
cmtghs1ei08bt0zdxtytpzjvfstock-5m207940:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1e508bs0zdxht09aii71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:10:00raw1,454,000원1,457,000원1,449,000원1,456,000원831
cmtghllfb08aj0zdxeaqhqmi3stock-5m207940:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllf608ai0zdxh4n72p971
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:05:00raw1,456,000원1,458,000원1,448,000원1,454,000원1,383
cmth0cfpd0b250zdxgayogku2stock207940:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfp80b240zdxonmx4fpg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-31 09:00:00raw1,481,000원1,518,000원1,448,000원1,518,000원71,847
cmtghf6md089b0zdxz4827zkrstock-5m207940:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6m8089a0zdxrbkuujlg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:00:00raw1,481,000원1,481,000원1,457,000원1,457,000원1,411
cmtcl15nc086o0zdxjxkhpb6jstock-5m207940:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15na086n0zdx5e4c9hc21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:30:00raw1,486,000원1,486,000원1,486,000원1,486,000원0
cmtckupth085e0zdx8d0ryyk5stock-5m207940:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuptd085d0zdxzfgqoksw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:25:00raw1,486,000원1,486,000원1,486,000원1,486,000원0
cmtckoax508440zdx7chpj1hestock-5m207940:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoawx08430zdx0m9d478g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:20:00raw1,485,000원1,485,000원1,485,000원1,485,000원0
cmtckhv6y082w0zdx7erx8bcwstock-5m207940:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv6u082v0zdx0b6x5b3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:15:00raw1,487,000원1,488,000원1,485,000원1,485,000원1,540
cmtckbfex081i0zdx7e5c61fwstock-5m207940:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfes081h0zdx176kbw4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:10:00raw1,483,000원1,489,000원1,482,000원1,488,000원4,057
cmtck50h0080a0zdxpqjtwzpmstock-5m207940:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50gw08090zdx9o3escub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:05:00raw1,484,000원1,485,000원1,482,000원1,482,000원1,980
cmtcjyky607z00zdxl5bhm4r9stock-5m207940:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjyky007yz0zdx1umfsk0p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:00:00raw1,481,000원1,485,000원1,480,000원1,485,000원4,464
cmtcjs51c07xs0zdxin5wbfnbstock-5m207940:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs51807xr0zdxzsvuqezn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:55:00raw1,480,000원1,481,000원1,480,000원1,481,000원1,805
cmtcjlrvz07wi0zdxnu6vh36bstock-5m207940:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrvt07wh0zdxmeo3zee61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:50:00raw1,481,000원1,482,000원1,480,000원1,480,000원1,974
cmtcjfaek07v80zdxlo4saxqfstock-5m207940:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaeh07v70zdxj6qg7kzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:45:00raw1,481,000원1,482,000원1,481,000원1,481,000원1,239
cmtcj8uov07tu0zdx2yostrgdstock-5m207940:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uos07tt0zdxmhya9i6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:40:00raw1,481,000원1,482,000원1,481,000원1,481,000원1,422
cmtcj2fzz07sm0zdx6y4k1ylystock-5m207940:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fzv07sl0zdxkmj98udz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:35:00raw1,482,000원1,483,000원1,481,000원1,481,000원1,238
cmtciw03q07ra0zdxo6yqa2jjstock-5m207940:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw03n07r90zdxklii3o2i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:30:00raw1,483,000원1,484,000원1,482,000원1,482,000원1,254
cmtciw03i07r80zdx47tfgsqkstock-5m207940:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw03e07r70zdxkxh8e41w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:25:00raw1,483,000원1,484,000원1,483,000원1,483,000원1,654
cmtcij5bw07ou0zdxygmqgubistock-5m207940:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5bs07ot0zdx42jr78ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:20:00raw1,485,000원1,486,000원1,483,000원1,484,000원1,307
cmtcicpmz07ni0zdxbfbue67gstock-5m207940:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpmv07nh0zdxshvocmzg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:15:00raw1,486,000원1,487,000원1,485,000원1,485,000원1,233
cmtci69vx07m60zdx6768g7lxstock-5m207940:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69vt07m50zdxjekdxt771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:10:00raw1,489,000원1,489,000원1,486,000원1,486,000원1,605
cmtchzvqx07ky0zdx0qghzot3stock-5m207940:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvqs07kx0zdxg9aaysj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:05:00raw1,490,000원1,491,000원1,488,000원1,488,000원1,048
cmtchtfal07jq0zdxp1dl4tdsstock-5m207940:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfah07jp0zdxmvwz16i21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:00:00raw1,490,000원1,491,000원1,490,000원1,490,000원1,012
cmtchmzhz07ig0zdxds9bgsy9stock-5m207940:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzhv07if0zdx69at3gw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:55:00raw1,492,000원1,492,000원1,490,000원1,490,000원1,108
cmtchgkmm07h40zdxsqdu9zclstock-5m207940:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkmi07h30zdx3vv6n86w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:50:00raw1,493,000원1,494,000원1,491,000원1,491,000원977
5,059건 중 3,651–3,700← 이전74 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬