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
cmt6u763602ko0zefq6btq7bzstock-5m207940:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u762z02kn0zefznqyoeph1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:00:00raw1,570,000원1,570,000원1,568,000원1,568,000원532
cmt6u0qb802ji0zefczv4adl2stock-5m207940:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qb402jh0zef30g1ozsd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:55:00raw1,570,000원1,570,000원1,569,000원1,569,000원344
cmt6tud8o02i80zefcioumn36stock-5m207940:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud8k02i70zef6d05dg541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:50:00raw1,567,000원1,570,000원1,566,000원1,569,000원2,107
cmt6tnvp402gy0zefvqwbka7pstock-5m207940:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvp002gx0zefcs1w5xjv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:45:00raw1,564,000원1,567,000원1,563,000원1,567,000원318
cmt6tnvov02gw0zeflx2pa97estock-5m207940:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvoq02gv0zefa8igeyjy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:40:00raw1,565,000원1,565,000원1,562,000원1,564,000원506
cmt6tb1xu02ec0zeff5htcrpystock-5m207940:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1xq02eb0zef1pyy74g51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:35:00raw1,566,000원1,567,000원1,564,000원1,565,000원166
cmt6t4lzz02d40zefuv7sazt7stock-5m207940:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lzv02d30zefc9fif5tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:30:00raw1,567,000원1,568,000원1,564,000원1,567,000원772
cmt6sy5nf02bu0zefpr8gne0ustock-5m207940:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5nb02bt0zefr4a00gsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:25:00raw1,568,000원1,568,000원1,567,000원1,568,000원166
cmt6sru4q02ai0zef35nud0o6stock-5m207940:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru4k02ah0zefmpikuk4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:20:00raw1,566,000원1,568,000원1,565,000원1,567,000원908
cmt6slauy02940zef6q06k61ustock-5m207940:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slauv02930zef5tdppccc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:15:00raw1,566,000원1,566,000원1,565,000원1,566,000원212
cmt6sevmm027y0zefdnl76539stock-5m207940:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevmi027x0zefj5to292y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:10:00raw1,566,000원1,566,000원1,565,000원1,566,000원153
cmt6s8g9g026o0zef7a1zgg2dstock-5m207940:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g9c026n0zefesary41s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:05:00raw1,565,000원1,566,000원1,565,000원1,566,000원171
cmt6s23b8025g0zefhaaoflntstock-5m207940:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23b4025f0zefa2iy08f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:00:00raw1,565,000원1,567,000원1,564,000원1,566,000원317
cmt6rvkup02440zef32aqfzp1stock-5m207940:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkul02430zefr0ci4cre1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:55:00raw1,566,000원1,567,000원1,564,000원1,565,000원291
cmt6rp5kz022s0zefa1h8k1vostock-5m207940:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5kt022r0zefe8dwpwwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:50:00raw1,567,000원1,567,000원1,566,000원1,567,000원193
cmt6riq19021k0zefdxbc4ntistock-5m207940:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq16021j0zefxmtb9cu31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:45:00raw1,567,000원1,568,000원1,566,000원1,567,000원360
cmt6rcbkw02080zef1b6j0pydstock-5m207940:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbks02070zefqjtyxgh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:40:00raw1,568,000원1,569,000원1,567,000원1,568,000원193
cmt6r5une01yy0zeftqshabr9stock-5m207940:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5una01yx0zef6wj3g0am1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:35:00raw1,565,000원1,569,000원1,565,000원1,569,000원412
cmt6qzfpn01xq0zefxqwih2v0stock-5m207940:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfpj01xp0zefgcq3cwga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:30:00raw1,568,000원1,568,000원1,566,000원1,566,000원329
cmt6qszz201wg0zefz2jx8evzstock-5m207940:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszyy01wf0zefri33mibh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:25:00raw1,565,000원1,568,000원1,565,000원1,568,000원292
cmt6qmk7301v40zefjhekzw4vstock-5m207940:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk6z01v30zef1hzc832p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:20:00raw1,565,000원1,565,000원1,564,000원1,564,000원290
cmt6qg59y01ty0zefc3p4ze8kstock-5m207940:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59v01tx0zef07nbx4jo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:15:00raw1,563,000원1,565,000원1,563,000원1,565,000원202
cmt6q9pks01so0zef6xpodty2stock-5m207940:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pko01sn0zefvgabkjxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:10:00raw1,563,000원1,563,000원1,562,000원1,563,000원156
cmt6q3c0y01re0zefffvc7o73stock-5m207940:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c0q01rd0zeffzo6daq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:05:00raw1,562,000원1,563,000원1,561,000원1,563,000원195
cmt6pwwkb01q20zef8k6foynnstock-5m207940:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwk401q10zefcyz12qm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:00:00raw1,561,000원1,564,000원1,560,000원1,561,000원369
cmt6pqf4t01oo0zef2uvplpwnstock-5m207940:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf4p01on0zefhq4fv1u61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:55:00raw1,561,000원1,561,000원1,555,000원1,561,000원424
cmt6pjzkf01ni0zef2ts0yvd5stock-5m207940:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzk701nh0zefur5b7gjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:50:00raw1,561,000원1,562,000원1,560,000원1,561,000원85
cmt6pdjps01m80zef1g3ks4dkstock-5m207940:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjpo01m70zefynak1xvw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:45:00raw1,560,000원1,563,000원1,560,000원1,562,000원281
cmt6p756m01l00zefggh3qk5hstock-5m207940:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p756j01kz0zefuzztsyh41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:40:00raw1,562,000원1,563,000원1,560,000원1,560,000원219
cmt6p0qrl01jo0zefao415ij6stock-5m207940:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:20cmt6p0qrh01jn0zefvexw9xno1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:35:00raw1,565,000원1,565,000원1,562,000원1,563,000원204
cmt6ou9c801ig0zef230e5zplstock-5m207940:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9c401if0zefvcg79gy01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:30:00raw1,566,000원1,567,000원1,564,000원1,564,000원168
cmt6onudn01h60zefvwgfwrtsstock-5m207940:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onudj01h50zefs844vj521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:25:00raw1,565,000원1,566,000원1,563,000원1,566,000원239
cmt6ohh1x01fw0zefs0bztqenstock-5m207940:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh1t01fv0zefbtg1186j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:20:00raw1,564,000원1,566,000원1,563,000원1,565,000원193
cmt6oaz1k01ek0zefrx0v8fncstock-5m207940:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz1g01ej0zefhiqq5zvy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:15:00raw1,568,000원1,568,000원1,562,000원1,563,000원517
cmt6o4k1z01d80zefwezs0hdcstock-5m207940:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k1v01d70zefjgfu8yit1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:10:00raw1,566,000원1,568,000원1,566,000원1,567,000원137
cmt6o4k1q01d60zef951bu5fwstock-5m207940:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k1m01d50zefkgklb0201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:05:00raw1,567,000원1,568,000원1,566,000원1,567,000원145
cmt6nrokm01aq0zefaqa7hzw2stock-5m207940:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroki01ap0zef10ostfa41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:00:00raw1,570,000원1,571,000원1,566,000원1,567,000원364
cmt6nl9nc019i0zefjeoe0we2stock-5m207940:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9n8019h0zef6tqnpj2w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:55:00raw1,568,000원1,570,000원1,568,000원1,570,000원359
cmt6nl9n2019g0zefq0wapwfrstock-5m207940:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9mx019f0zefcek808oy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:50:00raw1,566,000원1,569,000원1,566,000원1,568,000원435
cmt6n8e6c016w0zefyc6td8lostock-5m207940:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e69016v0zefd04kqgg71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:45:00raw1,564,000원1,567,000원1,561,000원1,567,000원453
cmt6n1z6t015k0zefi8qu8d2mstock-5m207940:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z6p015j0zef97tj8a471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:40:00raw1,563,000원1,565,000원1,563,000원1,564,000원256
cmt6mvjlz014a0zefua6u8uzjstock-5m207940:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjlv01490zefmc06zw331
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:35:00raw1,566,000원1,566,000원1,563,000원1,563,000원322
cmt6mp3qi01300zeft0dtbhffstock-5m207940:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3qd012z0zefowy18eof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:30:00raw1,567,000원1,568,000원1,565,000원1,565,000원153
cmt6mio1a011u0zefc6urf38ostock-5m207940:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio16011t0zef9y3zm6v71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:25:00raw1,564,000원1,567,500원1,563,000원1,567,000원522
cmt6mcgy5010g0zefpma80m8sstock-5m207940:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgxz010f0zefj7z5lk9m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:20:00raw1,554,500원1,564,000원1,554,000원1,564,000원443
cmt6m5te000za0zefvqzsoswxstock-5m207940:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tdw00z90zefg3yxt4xh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:15:00raw1,555,000원1,555,000원1,554,000원1,554,000원152
cmt6lzdof00xw0zefipvtnm08stock-5m207940:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdob00xv0zeftscgisss1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:10:00raw1,557,000원1,557,000원1,554,000원1,555,000원116
cmt6lsyo800wo0zefzqfqmgw3stock-5m207940:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyo500wn0zef1hvk36sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:05:00raw1,557,000원1,558,000원1,554,000원1,557,000원413
cmt6lmizu00vg0zef6rnkqsn0stock-5m207940:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmizq00vf0zefsnu1v6bs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:00:00raw1,556,500원1,557,000원1,555,000원1,557,000원187
cmt6lg38a00u60zeflc3us0cxstock-5m207940:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg38600u50zef19oaibyj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:55:00raw1,555,000원1,558,000원1,553,000원1,556,000원475
5,059건 중 4,001–4,050← 이전81 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬