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
cmt27dip404s30zcgy4taemrfstock-5m207940:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dip004s20zcg4mkxm9r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:10:00raw1,534,000원1,546,000원1,534,000원1,542,000원1,095
cmt2772zc04qr0zcg6lyqqlxgstock-5m207940:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772z804qq0zcgcne6bqxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:05:00raw1,544,000원1,545,000원1,532,000원1,534,000원883
cmt2pxx8y07ij0zcgt0fe6rmtstock207940:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx8u07ii0zcgf019jdaj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-21 09:00:00raw1,539,000원1,564,000원1,530,000원1,551,000원44,704
cmt2772z304qp0zcgbzmg2de4stock-5m207940:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772yz04qo0zcgndfdef2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:00:00raw1,539,000원1,549,000원1,532,000원1,544,000원880
cmt15icp104mw0zcge1hb5buzstock-5m207940:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icov04mv0zcgklvecmrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:30:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmt15bwz304lm0zcg56sehxsnstock-5m207940:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwz004ll0zcgk966iyw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:25:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmt155h9g04kc0zcgsexltuttstock-5m207940:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h9c04kb0zcg9u9ik61p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:20:00raw1,567,000원1,567,000원1,567,000원1,567,000원0
cmt14z1n504j00zcgngeo7cxustock-5m207940:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1n104iz0zcgmzr60j7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:15:00raw1,568,000원1,569,000원1,564,000원1,567,000원1,418
cmt14smrj04ho0zcgiej39x7xstock-5m207940:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smrf04hn0zcgh4rwtybi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:10:00raw1,571,000원1,572,000원1,569,000원1,569,000원930
cmt14m6wb04gg0zcg0govuvoistock-5m207940:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6w704gf0zcgyg4a1it51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:05:00raw1,573,000원1,574,000원1,570,000원1,571,000원603
cmt14fr7x04f40zcgcxkq9m6wstock-5m207940:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr7t04f30zcgavltf93u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:00:00raw1,574,000원1,577,000원1,571,000원1,573,000원621
cmt149ca104ds0zcg6igvmrtpstock-5m207940:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c9x04dr0zcgi4n1t05w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:55:00raw1,576,000원1,580,000원1,573,000원1,575,000원1,029
cmt142wju04cm0zcg2340vo9qstock-5m207940:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wjr04cl0zcgsp2gtgau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:50:00raw1,582,000원1,582,000원1,574,000원1,578,000원1,012
cmt13wgtl04bc0zcgp6h6ndvgstock-5m207940:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgth04bb0zcgo07b8lnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:45:00raw1,582,000원1,582,000원1,581,000원1,581,000원675
cmt13q1vz04a40zcgm6z3ueh6stock-5m207940:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1vw04a30zcgjl63fih11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:40:00raw1,582,000원1,582,000원1,579,000원1,581,000원805
cmt13jmd9048s0zcg3dec8rwystock-5m207940:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmd4048r0zcgmvog36q91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:35:00raw1,583,000원1,583,000원1,582,000원1,583,000원187
cmt13jmcz048q0zcg6n3obiqpstock-5m207940:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmcv048p0zcgwxynx80m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:30:00raw1,583,500원1,584,000원1,582,000원1,582,000원433
cmt136qvw04680zcgts6gsrzwstock-5m207940:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qvs04670zcgjfmm5hqi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:25:00raw1,587,000원1,587,000원1,583,000원1,583,500원357
cmt130bt3044y0zcg4abog0vhstock-5m207940:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bsz044x0zcgrut234n31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:20:00raw1,584,000원1,587,000원1,584,000원1,587,000원426
cmt130bss044w0zcg5w3991ogstock-5m207940:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bsp044v0zcgg0qz6ljr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:15:00raw1,583,000원1,585,000원1,582,000원1,585,000원310
cmt12ngdk042g0zcg92nduew3stock-5m207940:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngdh042f0zcg9ni9dm9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:10:00raw1,581,000원1,583,000원1,579,000원1,583,000원533
cmt12h1hp04140zcgqo4s7mx4stock-5m207940:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1hl04130zcgo5wx9x3c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:05:00raw1,584,000원1,585,000원1,579,000원1,581,000원1,787
cmt12alr103zu0zcgz1484v0rstock-5m207940:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alqv03zt0zcg10omvfmh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:00:00raw1,586,000원1,588,000원1,584,000원1,584,500원491
cmt12461i03yk0zcghmvudb6ostock-5m207940:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12461e03yj0zcggad6o8bi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:55:00raw1,587,000원1,587,000원1,583,000원1,586,000원651
cmt11xt9j03xc0zcgeniu0v4pstock-5m207940:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt9f03xb0zcgupvcnaf71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:50:00raw1,581,000원1,587,000원1,581,000원1,587,000원702
cmt11rbd603vy0zcgzjx1p1pestock-5m207940:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbd203vx0zcgvbtsmf111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:45:00raw1,581,000원1,581,000원1,580,000원1,581,000원122
cmt11kvn003uq0zcgxw2lvanjstock-5m207940:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvmw03up0zcg87zq9id41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:40:00raw1,579,000원1,581,000원1,578,000원1,581,000원433
cmt11efyr03tg0zcg8tz5ho1sstock-5m207940:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efyn03tf0zcggrrm9fzz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:35:00raw1,582,000원1,583,000원1,578,000원1,579,000원524
cmt11810d03s60zcgedute9nbstock-5m207940:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11810903s50zcg2cb62vlb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:30:00raw1,586,000원1,586,000원1,582,000원1,583,000원298
cmt111lbo03qy0zcgpmaa8z16stock-5m207940:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lbl03qx0zcgnj3komz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:25:00raw1,586,000원1,588,000원1,585,000원1,586,000원626
cmt10v5wl03pm0zcg92mqnq4ustock-5m207940:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v5w403pl0zcg1cic9va71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:20:00raw1,585,000원1,587,000원1,585,000원1,587,000원260
cmt10oqn703oa0zcgjdcigsw2stock-5m207940:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqn303o90zcgju0spxfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:15:00raw1,583,000원1,585,000원1,582,000원1,584,000원371
cmt10ib3d03n20zcg6osbs5zsstock-5m207940:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib3903n10zcgk6dzqvqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:10:00raw1,588,500원1,589,000원1,583,000원1,583,000원869
cmt10bvda03ls0zcg3af0yy9hstock-5m207940:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvd503lr0zcgodadlcfn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:05:00raw1,585,000원1,589,000원1,585,000원1,589,000원427
cmt105ga303kg0zcgpshap6xzstock-5m207940:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g9z03kf0zcg4vfoou9d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:00:00raw1,588,000원1,589,000원1,585,000원1,585,000원662
cmt0zz0jo03j60zcgqmqrrcenstock-5m207940:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0jk03j50zcgkycrc2uh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:55:00raw1,590,000원1,591,000원1,588,000원1,589,000원301
cmt0zsldg03hy0zcgyi9nzyvmstock-5m207940:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsldd03hx0zcg319t1q1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:50:00raw1,596,000원1,597,000원1,588,000원1,590,000원575
cmt0zm54q03gm0zcgvsrj6yf9stock-5m207940:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54m03gl0zcgowiwhb521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:45:00raw1,595,000원1,597,000원1,594,000원1,596,000원242
cmt0zfq9w03fg0zcgcjc2dgktstock-5m207940:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq9s03ff0zcglw3udmnb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:40:00raw1,596,000원1,597,000원1,595,000원1,595,000원325
cmt0zfq9m03fe0zcgc1x5c48hstock-5m207940:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq9j03fd0zcgkbpsr63w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:35:00raw1,598,000원1,598,000원1,594,000원1,595,500원303
cmt0z2usc03cu0zcgfoxalv9sstock-5m207940:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2us603ct0zcg84zpb8v11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:30:00raw1,597,000원1,598,000원1,593,500원1,598,000원429
cmt0ywfz803bk0zcg6nvxr1itstock-5m207940:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfyy03bj0zcgk65pguh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:25:00raw1,599,000원1,605,000원1,597,000원1,597,000원1,181
cmt0yq05803a60zcgoa9ttna9stock-5m207940:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq05003a50zcg9ahp915o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:20:00raw1,598,000원1,599,000원1,597,500원1,598,000원299
cmt0yjker03920zcgee5vr8wrstock-5m207940:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjken03910zcghka60hhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:15:00raw1,596,000원1,599,000원1,595,000원1,598,000원317
cmt0yd4p1037s0zcgykbltq7bstock-5m207940:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4ox037r0zcgzplczg3n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:10:00raw1,599,000원1,600,000원1,593,000원1,596,000원1,044
cmt0y6pry036e0zcglr7r3zicstock-5m207940:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pro036d0zcgxvdlm1cz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:05:00raw1,594,000원1,600,000원1,594,000원1,599,000원742
cmt0y0a1l03580zcgqq6srfjystock-5m207940:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a1h03570zcgi1enn0921
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:00:00raw1,594,000원1,595,000원1,594,000원1,594,000원262
cmt0xtuc7033y0zcgs45rg4instock-5m207940:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuc4033x0zcgcs3fdoub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:55:00raw1,597,000원1,597,000원1,594,000원1,594,000원296
cmt0xnfg3032o0zcg89c2d6rmstock-5m207940:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnffz032n0zcgbbmz5vx21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:50:00raw1,591,000원1,597,000원1,590,000원1,597,000원905
cmt0xgzot031c0zcg50oitc4dstock-5m207940:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzoq031b0zcgnzb46lw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:45:00raw1,593,000원1,594,000원1,591,000원1,592,000원374
5,059건 중 4,151–4,200← 이전84 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬