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
cmtv5kt5s06fz10kuoajqq5x2stock-5m207940:20260910:15252026-09-10 15:25:00instantevent2026-09-10 15:35:182026-09-10 15:35:18cmtv5kt5o06fy10kucxbvernh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:25:00raw1,427,000원1,427,000원1,427,000원1,427,000원0
cmtv5edii06ep10ku9xcwq3vhstock-5m207940:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edie06eo10kub9ylc5kl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:20:00raw1,425,000원1,425,000원1,425,000원1,425,000원0
cmtv57xsc06d910kupba8dlkrstock-5m207940:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xs806d810kuahym6up01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:15:00raw1,423,000원1,428,000원1,421,000원1,425,000원497
cmtv51is906c310kujilabgewstock-5m207940:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51is506c210kuy9dmmckj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:10:00raw1,425,000원1,426,000원1,422,000원1,425,000원516
cmtv4v31q06ax10ku1gqt6padstock-5m207940:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31m06aw10kuxl6g646e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:05:00raw1,423,000원1,426,000원1,421,000원1,424,000원548
cmtv4v31h06av10kubu78nf6hstock-5m207940:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v31d06au10kuhuelvnwx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 15:00:00raw1,419,000원1,423,000원1,419,000원1,423,000원368
cmtv4i7nv068d10ku7gi872x4stock-5m207940:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7nr068c10kufqza70f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:55:00raw1,421,000원1,423,000원1,419,000원1,419,000원794
cmtv4bsnu067110kulaozbhl1stock-5m207940:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:00:182026-09-10 15:00:18cmtv4bsnl067010kur1sy9ru31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:50:00raw1,420,000원1,423,000원1,419,000원1,420,000원788
cmtv45cz8065t10kuji12gm6tstock-5m207940:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cz4065s10kufvxkv97f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:45:00raw1,422,000원1,423,000원1,419,000원1,421,000원925
cmtv3yy8b064h10kuzqgmh63zstock-5m207940:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy87064g10kunit1fbce1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:40:00raw1,420,000원1,424,000원1,419,000원1,422,000원819
cmtv3sibe063710ku4sbtzpczstock-5m207940:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:45:182026-09-10 14:45:18cmtv3siba063610kunta9fgbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:35:00raw1,420,000원1,424,000원1,419,000원1,420,000원973
cmtv3m2jl061z10kuxx62ij0estock-5m207940:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2jh061y10kujnvvvoog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:30:00raw1,418,000원1,422,000원1,418,000원1,421,000원933
cmtv3fmw7060n10kutxb43gunstock-5m207940:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmw3060m10ku6a1y1tpx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:25:00raw1,416,000원1,421,000원1,415,000원1,419,000원907
cmtv397wg05zd10kum2m9ng3istock-5m207940:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397wc05zc10kuti25gf5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:20:00raw1,416,000원1,419,000원1,415,000원1,416,000원830
cmtv397w805zb10kubsk4py37stock-5m207940:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397w405za10kuo4ohnoua1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:15:00raw1,417,000원1,418,000원1,415,000원1,416,000원779
cmtv397w005z910kudm5f40wfstock-5m207940:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397vw05z810kulem3omhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:10:00raw1,416,000원1,418,000원1,414,000원1,416,000원847
cmtv2pxha05vj10kusedvjzjgstock-5m207940:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxh605vi10ku58ctri421
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:05:00raw1,416,000원1,417,000원1,415,000원1,415,000원808
cmtv2jhsd05ub10ku2i5ks506stock-5m207940:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhs905ua10ku35nevo5k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 14:00:00raw1,417,000원1,419,000원1,416,000원1,417,000원947
cmtv2d23305sx10kud4fuwjsgstock-5m207940:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d22z05sw10kuvxxm53331
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:55:00raw1,417,000원1,418,000원1,416,000원1,417,000원551
cmtv26mzu05rn10ku6pfsasqmstock-5m207940:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mzq05rm10kua644gupj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:50:00raw1,418,000원1,419,000원1,417,000원1,418,000원636
cmtv207i905qf10kusrj35z6istock-5m207940:20260910:13452026-09-10 13:45:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207i505qe10ku339igx6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:45:00raw1,420,000원1,421,000원1,418,000원1,418,000원426
cmtv207i105qd10kumq2rfperstock-5m207940:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:55:182026-09-10 13:55:18cmtv207hy05qc10kuwejr908w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:40:00raw1,421,000원1,422,000원1,420,000원1,421,000원355
cmtv1nbx405nt10kuk34oyg1tstock-5m207940:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbx105ns10kuulhyj8et1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:35:00raw1,421,000원1,422,000원1,420,000원1,421,000원276
cmtv1gx0v05ml10kuxm9jdz9zstock-5m207940:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gx0s05mk10kurnyj7drz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:30:00raw1,422,000원1,423,000원1,421,000원1,421,000원415
cmtv1ah8o05ld10ku2ifdkt01stock-5m207940:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah8l05lc10ku96m57t9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:25:00raw1,421,000원1,423,000원1,421,000원1,422,000원362
cmtv142s005k310kuh122qrrpstock-5m207940:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142rw05k210ku7tk6hudy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:20:00raw1,421,000원1,423,000원1,421,000원1,422,000원353
cmtv0xmk905ip10kumph053kwstock-5m207940:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:25:182026-09-10 13:25:18cmtv0xmk505io10kuhqtk9e2p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:15:00raw1,421,000원1,422,000원1,421,000원1,421,000원236
cmtv0r6ui05hh10kupwmfpq1rstock-5m207940:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6uf05hg10kuzdf8jfix1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:10:00raw1,422,000원1,424,000원1,421,000원1,421,000원281
cmtv0kr7605g710ku6jc9jfvfstock-5m207940:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr7105g610kul6tufdb41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:05:00raw1,423,000원1,425,000원1,421,000원1,422,000원488
cmtv0ec6505ev10kuj0eymtf4stock-5m207940:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:10:182026-09-10 13:10:18cmtv0ec6105eu10ku18pnozee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 13:00:00raw1,424,000원1,426,000원1,422,000원1,422,000원349
cmtv07wgb05dp10ku50qiehhistock-5m207940:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wg705do10kumf41i5ry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:55:00raw1,427,000원1,428,000원1,425,000원1,425,000원202
cmtv01gt405cd10ku8oz5evo1stock-5m207940:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gt005cc10ku91o2ufj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:50:00raw1,427,000원1,427,000원1,426,000원1,427,000원236
cmtuzv1y205b110kuxvy6o75rstock-5m207940:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1xy05b010kua3k87jlv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:45:00raw1,427,000원1,429,000원1,426,000원1,429,000원199
cmtuzv1xt05az10kuxdm84fafstock-5m207940:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1xp05ay10kujyx4um9f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:40:00raw1,428,000원1,429,000원1,427,000원1,427,000원258
cmtuzi6ch058l10kukvz9vnlsstock-5m207940:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6cd058k10kuk0f6lyxj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:35:00raw1,429,000원1,429,000원1,427,000원1,428,000원178
cmtuzbr6v057910ku0l42uqb6stock-5m207940:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr6r057810kuevia06lo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:30:00raw1,429,000원1,430,000원1,428,000원1,429,000원186
cmtuz5bqd055z10kum08u3mlestock-5m207940:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bq6055y10kuej75o1gj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:25:00raw1,427,000원1,430,000원1,427,000원1,429,000원277
cmtuyyxgp054r10kuqox0jpuystock-5m207940:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxgm054q10kub568qqqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:20:00raw1,428,000원1,429,000원1,425,000원1,426,000원255
cmtuysg7m053f10kuyl8ozn5lstock-5m207940:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg7i053e10kuz0t7r8yi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:15:00raw1,428,000원1,429,000원1,427,000원1,429,000원261
cmtuym194052310ku2m4dlis7stock-5m207940:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym190052210kua4n0wfx81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:10:00raw1,427,000원1,428,000원1,426,000원1,427,000원126
cmtuyflk8050x10kuul52j3ewstock-5m207940:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyflk4050w10kus8xsa83v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:05:00raw1,427,000원1,428,000원1,424,000원1,427,000원348
cmtuy95zf04zn10ku29k77utrstock-5m207940:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95zb04zm10kuj8ay5tb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 12:00:00raw1,422,000원1,428,000원1,422,000원1,426,000원377
cmtuy2qwl04yd10kuhx9439n5stock-5m207940:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qwh04yc10kugkw9dxgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:55:00raw1,421,000원1,422,000원1,420,000원1,422,000원255
cmtuxwb5i04x110kuxcpr5888stock-5m207940:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb5f04x010kui1cxvh971
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:50:00raw1,425,000원1,426,000원1,420,000원1,421,000원413
cmtuxpvg804vt10kuhox6z1ddstock-5m207940:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvfz04vs10kucx3358vu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:45:00raw1,426,000원1,428,000원1,425,000원1,426,000원235
cmtuxjggh04uf10ku2jvnny11stock-5m207940:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:50:182026-09-10 11:50:18cmtuxjggd04ue10kuhd8bmwsa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:40:00raw1,428,000원1,429,000원1,425,000원1,426,000원373
cmtuxd0rd04t510kua9ficab7stock-5m207940:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0r904t410kudcpw4f2o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:35:00raw1,427,000원1,429,000원1,426,000원1,429,000원151
cmtux6l0z04rv10kuq5bqwpjvstock-5m207940:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l0w04ru10kuo2fjf4t81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:30:00raw1,425,000원1,429,000원1,425,000원1,428,000원120
cmtux062704qn10kuy3yprsp5stock-5m207940:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux062304qm10ku1pl5aljv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:25:00raw1,426,000원1,427,000원1,425,000원1,426,000원190
cmtuwtqbt04pb10kuxfuawa0vstock-5m207940:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqbp04pa10kudn75irr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-10 11:20:00raw1,428,000원1,434,000원1,425,000원1,425,000원612
2,402건 중 401–450← 이전9 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬