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
cmtcha4vz07fu0zdxz7csihb0stock-5m207940:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4vw07ft0zdxensmyaxo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:45:00raw1,494,000원1,495,000원1,493,000원1,493,000원970
cmtcha4vr07fs0zdx8v1hf59gstock-5m207940:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4vo07fr0zdx0tpync8x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:40:00raw1,496,000원1,497,000원1,494,000원1,494,000원873
cmtcgx9eo07dc0zdxwoteorqdstock-5m207940:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9ek07db0zdxlkd5rd5p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:35:00raw1,496,000원1,497,000원1,496,000원1,496,000원769
cmtcgqugy07c20zdxo2k33kb2stock-5m207940:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqugv07c10zdxln7etc7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:30:00raw1,498,000원1,499,000원1,496,000원1,496,000원800
cmtcgkeq807as0zdxyxrl9srtstock-5m207940:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkeq307ar0zdxvzo2omom1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:25:00raw1,498,000원1,499,000원1,498,000원1,499,000원684
cmtcgdz4d079g0zdx6ft06fwastock-5m207940:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz49079f0zdx3gddl6vz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:20:00raw1,498,000원1,499,000원1,498,000원1,498,000원812
cmtcg7jap07820zdxsf7kiz6vstock-5m207940:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jal07810zdx9l5ke4te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:15:00raw1,499,000원1,500,000원1,498,000원1,498,000원1,180
cmtcg14hw076u0zdxi9a11515stock-5m207940:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14hs076t0zdxs1ci2h201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:10:00raw1,499,000원1,500,000원1,499,000원1,499,000원670
cmtcfuolu075o0zdxkpbs8r2istock-5m207940:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuolq075n0zdx2uyz32rr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:05:00raw1,503,000원1,503,000원1,499,500원1,499,500원1,534
cmtcfo8vn074e0zdxkvnflh08stock-5m207940:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8vj074d0zdx2ca2508w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:00:00raw1,504,000원1,504,500원1,502,000원1,503,000원781
cmtcfhty807320zdx3t96ceylstock-5m207940:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhty407310zdx2lg0i11o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:55:00raw1,503,500원1,507,000원1,503,000원1,504,000원1,198
cmtcfbeaz071q0zdx3omw1t16stock-5m207940:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeav071p0zdx5qu6atuo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:50:00raw1,503,500원1,504,000원1,503,000원1,503,500원887
cmtcf4yif070i0zdxggejmtq6stock-5m207940:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yib070h0zdxfmrhfxre1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:45:00raw1,504,500원1,505,000원1,503,000원1,504,000원506
cmtceyjj206z60zdxr2g77fvjstock-5m207940:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjiy06z50zdxans2xiyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:40:00raw1,504,000원1,505,000원1,504,000원1,504,500원577
cmtceyjiu06z40zdxc0zxnns4stock-5m207940:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjiq06z30zdxr77hjjob1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:35:00raw1,507,000원1,507,000원1,504,000원1,504,500원762
cmtcelo8c06wo0zdxcle7b11zstock-5m207940:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo8406wn0zdxzxkbzp1w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:30:00raw1,507,500원1,508,000원1,506,000원1,506,000원545
cmtcef95n06ve0zdxhb7ncyhlstock-5m207940:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef95j06vd0zdxiotahe3c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:25:00raw1,507,000원1,508,000원1,507,000원1,507,000원480
cmtcef95f06vc0zdxizqjgumystock-5m207940:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef95b06vb0zdxkyxg38l71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:20:00raw1,508,000원1,508,000원1,507,000원1,508,000원449
cmtce2drj06su0zdx0jgl8r2kstock-5m207940:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2drg06st0zdxtjsdb3621
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:15:00raw1,506,000원1,509,000원1,506,000원1,508,000원862
cmtcdvyqk06ri0zdxd184qii3stock-5m207940:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyqh06rh0zdxjzckc4tg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:10:00raw1,506,000원1,507,000원1,506,000원1,506,500원475
cmtcdpj1106q80zdxjn02v90gstock-5m207940:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj0x06q70zdxs252vir81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:05:00raw1,506,000원1,507,000원1,505,000원1,507,000원959
cmtcdj3by06p00zdxj105qzhystock-5m207940:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3bv06oz0zdxi7xjv6od1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:00:00raw1,507,000원1,507,000원1,506,000원1,506,000원311
cmtcdcnm106nm0zdxuxjujt29stock-5m207940:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnls06nl0zdxd52q9ye51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:55:00raw1,506,000원1,507,500원1,506,000원1,506,000원689
cmtcd68lj06mg0zdx6vhajc6wstock-5m207940:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68lf06mf0zdxjuawbg8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:50:00raw1,507,000원1,508,000원1,506,000원1,506,000원666
cmtcczsz406l80zdxujazovk9stock-5m207940:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsz006l70zdxynui21vf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:45:00raw1,509,000원1,509,000원1,507,000원1,508,000원543
cmtcctd4y06ju0zdxskg5mt0ystock-5m207940:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd4u06jt0zdxdcm4ct5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:40:00raw1,510,000원1,511,000원1,508,000원1,509,000원563
cmtccmy6g06im0zdxvid2j631stock-5m207940:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy6d06il0zdx0au971cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:35:00raw1,511,500원1,512,000원1,510,000원1,510,000원772
cmtccgiid06ha0zdx8lsbwuvxstock-5m207940:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgii906h90zdxk4nps7nw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:30:00raw1,512,000원1,514,000원1,511,000원1,511,000원766
cmtcca2u906g20zdxk8jtut6lstock-5m207940:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2u006g10zdxtropmyo31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:25:00raw1,513,000원1,514,000원1,512,000원1,512,000원501
cmtcc3nxx06eo0zdxjece63e4stock-5m207940:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nxu06en0zdxk33je2a61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:20:00raw1,516,000원1,517,000원1,512,000원1,513,000원825
cmtcbx82g06dk0zdxih58fejbstock-5m207940:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82c06dj0zdxza3n82vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:15:00raw1,513,000원1,516,000원1,513,000원1,515,000원885
cmtcbqser06ca0zdxwdlsjdorstock-5m207940:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqseo06c90zdxdtbxqx4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:10:00raw1,519,000원1,519,000원1,513,000원1,513,000원1,299
cmtcbkdf406b00zdxnirabswqstock-5m207940:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdey06az0zdxf8jw73661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:05:00raw1,516,000원1,519,000원1,515,000원1,519,000원1,007
cmtcbdxps069q0zdxqbeohnl8stock-5m207940:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxpo069p0zdxriadr9wo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:00:00raw1,516,000원1,516,000원1,515,000원1,516,000원471
cmtcb7i4l068g0zdxouqaokucstock-5m207940:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i4h068f0zdxvjmb1lst1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:55:00raw1,516,000원1,516,000원1,515,000원1,515,500원367
cmtcb134m06700zdx3oroiwjwstock-5m207940:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb134i066z0zdxkmo356431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:50:00raw1,515,500원1,517,000원1,515,000원1,515,500원411
cmtcaunff065s0zdxt2shm90tstock-5m207940:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunfa065r0zdxl4g0bt5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:45:00raw1,517,000원1,519,000원1,515,000원1,515,500원562
cmtcao7k3064j0zdxrn9ksslcstock-5m207940:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7jz064i0zdx2dtqwh9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:40:00raw1,509,500원1,517,000원1,508,000원1,516,500원1,097
cmtcahrx5063b0zdxrbqvu2y1stock-5m207940:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrwx063a0zdxdadlbu4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:35:00raw1,512,000원1,513,000원1,509,000원1,509,500원982
cmtcabcxf061z0zdxejv3wqn0stock-5m207940:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcxb061y0zdxdo1leycv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:30:00raw1,515,500원1,516,000원1,511,000원1,513,000원1,538
cmtcabcx7061x0zdxn9ekdyn6stock-5m207940:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcx3061w0zdxhoejmw8f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:25:00raw1,521,000원1,521,000원1,515,000원1,515,500원1,026
cmtc9yizt05zb0zdx4jaf5d4wstock-5m207940:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yizp05za0zdx7rpkukz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:20:00raw1,518,000원1,522,000원1,517,000원1,521,000원729
cmtc9s2iy05y50zdxe6vw25i5stock-5m207940:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2iu05y40zdxe9uujdjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:15:00raw1,522,000원1,522,000원1,515,000원1,517,500원1,045
cmtc9lmt705wx0zdxy03v3yvostock-5m207940:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmt305ww0zdxcascj4m31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:10:00raw1,535,000원1,536,000원1,520,000원1,522,000원1,383
cmtc9f72d05vh0zdx1kc8u3jvstock-5m207940:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f72805vg0zdx4mnwszni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:05:00raw1,537,500원1,540,000원1,534,000원1,534,000원1,405
cmtc98s3j05ub0zdxz5cxzk5mstock-5m207940:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s3g05ua0zdx70l92ln41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:00:00raw1,535,000원1,540,000원1,529,000원1,538,000원2,243
cmtc92cef05t10zdxpf8phuuustock-5m207940:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cec05t00zdxxywtx6px1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:55:00raw1,530,000원1,536,000원1,529,000원1,535,000원1,847
cmtc8vwrl05rt0zdx5fvoy3rxstock-5m207940:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwrg05rs0zdx09zl6lod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:50:00raw1,521,000원1,531,000원1,520,000원1,529,000원1,652
cmtc8phpo05qd0zdx80e0q9ajstock-5m207940:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phpl05qc0zdxkddf8u1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:45:00raw1,516,000원1,524,000원1,515,000원1,520,000원1,654
cmtc8phpg05qb0zdx3tzp4iarstock-5m207940:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phpc05qa0zdxlmid7nrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:40:00raw1,512,000원1,519,000원1,509,000원1,515,000원2,565
5,059건 중 3,701–3,750← 이전75 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬