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
cmt0xajzo03020zcgqm77zqbsstock-5m207940:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajzk03010zcganxvip641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:40:00raw1,593,000원1,594,000원1,590,000원1,593,000원375
cmt0x450g02yo0zcg7xwf3hd3stock-5m207940:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x450c02yn0zcgcmhv1elf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:35:00raw1,586,000원1,598,000원1,585,000원1,594,000원979
cmt0wxpb302xi0zcgp3buyca2stock-5m207940:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpaz02xh0zcgcekndfo11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:30:00raw1,586,000원1,588,000원1,585,000원1,586,000원303
cmt0wr9xq02w80zcgnvvlt00cstock-5m207940:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9xm02w70zcgr1w3dkfi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:25:00raw1,578,000원1,588,000원1,577,000원1,586,000원553
cmt0wku4k02uy0zcgdx7gxpl4stock-5m207940:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku4g02ux0zcgb4yrsoot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:20:00raw1,583,000원1,584,000원1,577,000원1,577,000원748
cmt0weey902to0zcg8zsbnbeqstock-5m207940:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weey502tn0zcg2btuu6q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:15:00raw1,574,000원1,584,000원1,574,000원1,583,000원1,202
cmt0w7zd402s80zcgaj3z1p2dstock-5m207940:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zd002s70zcgrllj7vzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:10:00raw1,570,000원1,574,000원1,569,000원1,574,000원415
cmt0w1jis02r60zcgpbu424gustock-5m207940:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jim02r50zcg1yiu3eza1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:05:00raw1,570,000원1,571,000원1,569,000원1,569,000원226
cmt0vv4ng02pw0zcgmxwg1ur7stock-5m207940:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4nc02pv0zcgnw8vhu4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:00:00raw1,570,000원1,571,000원1,569,000원1,569,000원322
cmt0voowk02om0zcgvqtrq8z5stock-5m207940:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voowh02ol0zcg7oqb37aj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:55:00raw1,569,000원1,572,000원1,568,000원1,571,000원464
cmt0vi97h02nc0zcgux4pgtjmstock-5m207940:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi97d02nb0zcgn8o60s1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:50:00raw1,570,000원1,573,000원1,569,000원1,569,000원361
cmt0vbu8202m20zcgf0nip995stock-5m207940:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu7w02m10zcg55z768ad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:45:00raw1,569,000원1,571,000원1,568,000원1,570,000원616
cmt0v5ehx02ko0zcgm1afy5kfstock-5m207940:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5eht02kn0zcgi6r6jjl21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:40:00raw1,566,000원1,569,000원1,564,000원1,569,000원422
cmt0uyys702ji0zcgcpd8cmucstock-5m207940:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyys102jh0zcgco5oe4h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:35:00raw1,569,000원1,570,000원1,564,000원1,565,000원385
cmt0usj3p02i20zcgjipvg1vwstock-5m207940:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj3j02i10zcg2fopxj1h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:30:00raw1,568,000원1,570,000원1,568,000원1,569,000원220
cmt0um45402gw0zcgp1t7ya83stock-5m207940:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um44y02gv0zcg30xczzlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:25:00raw1,568,000원1,569,000원1,566,000원1,568,000원329
cmt0ufog002fm0zcgyggjv12ostock-5m207940:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoft02fl0zcgfrror2br1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:20:00raw1,566,000원1,570,000원1,566,000원1,568,000원340
cmt0u98p802e80zcg1is75z2vstock-5m207940:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98p502e70zcg59qlxz5k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:15:00raw1,568,000원1,568,000원1,565,000원1,566,000원337
cmt0u2tsi02d00zcgb43i9ku4stock-5m207940:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tsd02cz0zcgpmv0g9vi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:10:00raw1,562,000원1,568,000원1,562,000원1,568,000원350
cmt0u2ts802cy0zcgtjdyolbrstock-5m207940:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2ts202cx0zcgoatwft4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:05:00raw1,567,000원1,567,000원1,562,000원1,563,000원367
cmt0tpydq02ai0zcgtmbsin8ustock-5m207940:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpydm02ah0zcg4nn2s39e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:00:00raw1,551,000원1,567,500원1,551,000원1,567,500원835
cmt0tjjev02980zcgg5nyjbh4stock-5m207940:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjer02970zcgvadxunq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:55:00raw1,555,000원1,556,000원1,550,000원1,550,000원760
cmt0td3p5027w0zcggjl684lrstock-5m207940:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3p1027v0zcgzk3v632d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:50:00raw1,553,000원1,558,000원1,551,000원1,556,000원528
cmt0td3ow027u0zcgfmgr1xnpstock-5m207940:20260820:09452026-08-20 09:45:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3or027t0zcgvm5a2gaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:45:00raw1,552,000원1,558,000원1,548,000원1,558,000원1,278
cmt0t090c025e0zcgtxmeniqxstock-5m207940:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t0908025d0zcgstewmsxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:40:00raw1,553,000원1,557,000원1,550,000원1,552,000원878
cmt0stt9m02440zcgrtfgu3d1stock-5m207940:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt9i02430zcg4b0vz9yr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:35:00raw1,560,000원1,561,000원1,552,000원1,554,000원963
cmt0sndk8022w0zcgzzkz15destock-5m207940:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndk4022v0zcghwqf8eay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:30:00raw1,557,000원1,565,000원1,556,000원1,561,000원877
cmt0sgxug021m0zcg6ed83xexstock-5m207940:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxuc021l0zcgyeblfn321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:25:00raw1,551,000원1,559,000원1,550,000원1,557,000원1,145
cmt0sajzx020a0zcgb8r3bsk7stock-5m207940:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajzt02090zcgh73vnchp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:20:00raw1,555,000원1,558,000원1,546,000원1,551,000원1,882
cmt0s435h01z20zcg4mxo23aestock-5m207940:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s435d01z10zcgjiyuanfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:15:00raw1,561,000원1,570,000원1,550,000원1,554,000원1,658
cmt0rxngb01xs0zcgdeyef6x4stock-5m207940:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxng601xr0zcg0dr0ffjz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:10:00raw1,579,000원1,581,000원1,560,000원1,560,000원1,471
cmt0rr8if01we0zcgxhi6tfaistock-5m207940:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ib01wd0zcgtf6occf81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:05:00raw1,601,000원1,601,000원1,568,000원1,579,000원2,466
cmt1ai28n04oa0zcgb492ju2ostock207940:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai28j04o90zcg0ilm1tgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-20 09:00:00raw1,622,000원1,645,000원1,546,000원1,574,000원62,565
cmt0rksv801v60zcgpjhztn8dstock-5m207940:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksv401v50zcgodzhqr9k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:00:00raw1,622,000원1,645,000원1,588,000원1,601,000원7,127
cmszq2hz501sn0zcggsbju818stock-5m207940:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hz201sm0zcgf6oo94l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:30:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszpw29201rd0zcgzgag2uw1stock-5m207940:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw28z01rc0zcgzw1m9inh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:25:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszppmkf01q70zcg2hz4cotrstock-5m207940:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmkc01q60zcg3lo1u3uh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:20:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszpj6tw01ot0zcg941y9ythstock-5m207940:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ts01os0zcgtj22m8bx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:15:00raw1,533,000원1,538,000원1,532,000원1,537,000원660
cmszpcrvj01nj0zcgoby47ziistock-5m207940:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrvg01ni0zcg5ulpjzzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:10:00raw1,532,000원1,536,000원1,532,000원1,532,000원822
cmszp6c8g01mb0zcg5yw05n5hstock-5m207940:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c8c01ma0zcgtcje7clu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:05:00raw1,527,000원1,533,000원1,527,000원1,532,000원691
cmszozwtj01l30zcgk5ful3pbstock-5m207940:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwtf01l20zcgehvt0y7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:00:00raw1,532,000원1,535,000원1,527,000원1,527,000원723
cmszothif01jr0zcgj3t0xbzcstock-5m207940:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothib01jq0zcggrqcr5c31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:55:00raw1,535,000원1,536,000원1,532,000원1,532,000원555
cmszothi701jp0zcgeikga0gsstock-5m207940:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothi301jo0zcgkqjwgiil1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:50:00raw1,532,000원1,537,000원1,532,000원1,536,000원538
cmszogm4r01h70zcgn2chl9u7stock-5m207940:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm4m01h60zcgepshx16w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:45:00raw1,533,000원1,534,000원1,531,000원1,533,000원254
cmszoa73301fv0zcgqssx4q44stock-5m207940:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72z01fu0zcgzv6stued1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:40:00raw1,532,000원1,535,000원1,531,000원1,534,000원245
cmszo3rdd01ep0zcg2gsixq24stock-5m207940:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rd901eo0zcgqetuefrg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:35:00raw1,532,000원1,535,000원1,531,000원1,533,000원271
cmsznxbo101db0zcgvijv6gzcstock-5m207940:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnx01da0zcg74b79peq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:30:00raw1,534,000원1,535,000원1,532,000원1,533,000원263
cmsznqwqv01c50zcgpsq2cg30stock-5m207940:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwqr01c40zcg4j3u1znu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:25:00raw1,534,000원1,535,000원1,531,000원1,533,000원248
cmsznqwqm01c30zcg3vw6v2ywstock-5m207940:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwqh01c20zcg8etw1uoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:20:00raw1,530,000원1,535,000원1,530,000원1,534,000원298
cmszne1h0019l0zcgiku37w2astock-5m207940:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1gw019k0zcge0i7vkzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:15:00raw1,532,000원1,532,000원1,529,000원1,529,000원246
5,059건 중 4,201–4,250← 이전85 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬