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
cmt2gb0zl06k30zcgr9iyk2szstock-5m207940:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0zh06k20zcgc6rewbrl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:20:00raw1,548,000원1,549,000원1,545,000원1,548,000원300
cmt2g4kxm06in0zcg23rj70oustock-5m207940:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kxh06im0zcgroyda4vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:15:00raw1,549,000원1,549,000원1,548,000원1,548,000원201
cmt2fy57406hf0zcg78gklyknstock-5m207940:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57106he0zcg2ombob5i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:10:00raw1,546,000원1,553,000원1,546,000원1,549,000원522
cmt2frqbq06g90zcgkrme3dz0stock-5m207940:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqbk06g80zcg3stuu2dk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:05:00raw1,546,000원1,547,000원1,546,000원1,546,000원179
cmt2flagz06ex0zcghlr0877kstock-5m207940:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flagw06ew0zcgr6rt9xmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:00:00raw1,546,000원1,546,000원1,544,000원1,545,000원319
cmt2feuqf06dp0zcge8j30fkostock-5m207940:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuqb06do0zcgdsvmhubp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:55:00raw1,544,000원1,546,000원1,544,000원1,545,000원197
cmt2f8fqu06cd0zcg8sy776unstock-5m207940:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fqq06cc0zcgbim1xw8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:50:00raw1,546,000원1,547,000원1,544,000원1,544,000원169
cmt2f201o06b50zcg1tyd35h2stock-5m207940:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201k06b40zcgxspofs151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:45:00raw1,545,000원1,547,000원1,545,000원1,547,000원154
cmt2evkbo069t0zcg787oni9ustock-5m207940:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkbl069s0zcghkyjnr0o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:40:00raw1,546,000원1,547,000원1,544,000원1,545,000원194
cmt2ep5cm068h0zcgworil6txstock-5m207940:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ci068g0zcg27g3kwou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:35:00raw1,546,500원1,547,000원1,545,000원1,546,000원165
cmt2ep5ce068f0zcgxcdbsg09stock-5m207940:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ca068e0zcguqcwxfkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:30:00raw1,545,000원1,547,000원1,545,000원1,546,000원191
cmt2eca0c06610zcggifpv9slstock-5m207940:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca0806600zcgpl7k4j3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:25:00raw1,545,000원1,546,000원1,543,000원1,545,000원133
cmt2e5w1n064n0zcgl7icmspsstock-5m207940:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w1k064m0zcg6ngp4lur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:20:00raw1,544,000원1,545,000원1,542,000원1,544,000원215
cmt2e5w1f064l0zcgrv7rvxysstock-5m207940:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w1b064k0zcgzv5qtgrv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:15:00raw1,543,000원1,545,000원1,540,000원1,543,000원349
cmt2dszms06250zcg7m5fc0qistock-5m207940:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszmo06240zcgp6dm36ty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:10:00raw1,540,000원1,545,000원1,539,000원1,543,000원271
cmt2dmkjy060x0zcgslwu5toystock-5m207940:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkju060w0zcge2s48mq01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:05:00raw1,539,000원1,540,000원1,539,000원1,539,000원110
cmt2dg4v305zh0zcg0iycesp6stock-5m207940:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4uz05zg0zcgz5c1xdoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:00:00raw1,542,000원1,542,000원1,539,000원1,539,000원138
cmt2d9p2u05y90zcgbyy89lxystock-5m207940:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p2q05y80zcg782url751
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:55:00raw1,540,000원1,542,000원1,538,000원1,542,000원156
cmt2d3a5t05wz0zcgafmwwl6vstock-5m207940:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a5p05wy0zcgueip14ip1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:50:00raw1,541,000원1,544,000원1,539,000원1,539,000원265
cmt2cwuen05vt0zcg0xgq4w67stock-5m207940:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuej05vs0zcgkuwgoc9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:45:00raw1,537,000원1,541,000원1,537,000원1,541,000원351
cmt2cqeq505uh0zcg6cwz8bpbstock-5m207940:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeq105ug0zcg7z873zp11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:40:00raw1,536,000원1,538,000원1,536,000원1,538,000원172
cmt2cjyyw05t30zcgh3xk4q0ystock-5m207940:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyyt05t20zcgn4mxbflb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:35:00raw1,538,000원1,539,000원1,536,000원1,536,500원190
cmt2cdk0505rr0zcg2qjx0j2sstock-5m207940:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk0105rq0zcgxgxgln2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:30:00raw1,538,000원1,538,000원1,536,000원1,537,500원150
cmt2cdjzw05rp0zcgsl12r8sgstock-5m207940:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdjzt05ro0zcgv1ok6zk81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:25:00raw1,535,000원1,540,000원1,535,000원1,537,000원392
cmt2c0pav05pf0zcgmd8sf3zvstock-5m207940:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pas05pe0zcgeqxsw13z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:20:00raw1,532,000원1,536,000원1,530,000원1,535,000원378
cmt2bu9px05o50zcgduswwl2cstock-5m207940:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9pt05o40zcgmj6unwrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:15:00raw1,533,000원1,533,500원1,531,000원1,532,000원206
cmt2bu9po05o30zcgzyz5derestock-5m207940:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9pl05o20zcg8aonen4x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:10:00raw1,536,000원1,537,000원1,532,000원1,533,000원263
cmt2bhe9405lh0zcg2qmtk4grstock-5m207940:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe9005lg0zcg88ukcguv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:05:00raw1,535,000원1,537,500원1,534,000원1,536,000원273
cmt2bazcy05kb0zcgyhi46b5ystock-5m207940:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazcr05ka0zcg9pil4rlo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:00:00raw1,533,000원1,536,000원1,533,000원1,535,000원257
cmt2b4jns05j10zcgxcdnzi7wstock-5m207940:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jno05j00zcgk46m8o6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:55:00raw1,534,000원1,535,000원1,530,000원1,534,000원803
cmt2ay62805hr0zcgbp1ufvs7stock-5m207940:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay62305hq0zcg9ks94wz01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:50:00raw1,534,000원1,535,000원1,532,000원1,534,000원487
cmt2arots05gf0zcgopk1rgpvstock-5m207940:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arotp05ge0zcgcu3g0rjd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:45:00raw1,535,000원1,536,000원1,533,000원1,534,000원372
cmt2arotk05gd0zcgy60thkv2stock-5m207940:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arotg05gc0zcgr4oin84j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:40:00raw1,531,000원1,536,000원1,531,000원1,536,000원424
cmt2arota05gb0zcgkfa1f989stock-5m207940:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arot605ga0zcgx6go4yed1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:35:00raw1,533,000원1,533,000원1,530,000원1,531,000원656
cmt2a8efz05cj0zcgj06xj0s8stock-5m207940:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8efv05ci0zcgt7pmezns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:30:00raw1,540,000원1,541,000원1,533,000원1,533,000원576
cmt2a1yos05bb0zcgpi4m694jstock-5m207940:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yoo05ba0zcgw9tdiug51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:25:00raw1,541,000원1,542,000원1,539,000원1,540,000원243
cmt29vjy005a10zcgqaqmuefastock-5m207940:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjxw05a00zcgkeqglxmi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:20:00raw1,542,000원1,543,000원1,540,000원1,540,000원282
cmt29p41d058r0zcge5iyg6gwstock-5m207940:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p419058q0zcgqfodauvv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:15:00raw1,541,000원1,543,000원1,540,000원1,542,000원209
cmt29ip8b057f0zcg9js2pywastock-5m207940:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip83057e0zcgcg4to19o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:10:00raw1,540,000원1,543,000원1,539,000원1,541,000원230
cmt29c8kn05690zcggj74zij0stock-5m207940:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8kj05680zcgewlh7f221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:05:00raw1,543,000원1,543,000원1,538,000원1,540,000원501
cmt295sub054x0zcgnjijhyc2stock-5m207940:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295su8054w0zcg3c9qf2fq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:00:00raw1,551,000원1,551,500원1,542,000원1,542,000원436
cmt28zdz6053n0zcgnn8fh3aostock-5m207940:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdz2053m0zcgva2ada3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:55:00raw1,558,000원1,558,500원1,550,000원1,553,000원470
cmt28zdyx053l0zcglyb62g32stock-5m207940:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdyu053k0zcgzlrosdmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:50:00raw1,558,000원1,564,000원1,558,000원1,559,000원495
cmt28mil405150zcglrvwidj4stock-5m207940:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mil005140zcgpqdtrj2d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:45:00raw1,554,000원1,558,000원1,548,000원1,557,000원528
cmt28g3ih04zv0zcg45nw5p9bstock-5m207940:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3id04zu0zcgfoxnko7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:40:00raw1,554,000원1,557,000원1,553,000원1,554,000원321
cmt289o3604yh0zcgini0w0xlstock-5m207940:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o3204yg0zcglxx0f22a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:35:00raw1,558,000원1,558,000원1,550,000원1,555,000원394
cmt283a0x04xb0zcgqcvd62l0stock-5m207940:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a0u04xa0zcgrw6oh1wq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:30:00raw1,552,000원1,559,000원1,552,000원1,558,000원656
cmt27wt3v04w10zcg1dgjc6rrstock-5m207940:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt3r04w00zcgngizgkak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:25:00raw1,553,000원1,554,000원1,551,000원1,553,000원260
cmt27wt3l04vz0zcgmsb63bh3stock-5m207940:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt3h04vy0zcghfiwy9381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:20:00raw1,550,000원1,554,000원1,541,000원1,554,000원924
cmt27jxpq04th0zcgrii2zeu8stock-5m207940:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxpm04tg0zcg7haav6c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:15:00raw1,542,000원1,549,000원1,541,000원1,549,000원323
5,059건 중 4,101–4,150← 이전83 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬