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
cmu55u7c00bb310ive02ez0whstock-5m207940:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7bv0bb210iv87nadzvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:30:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55nrm70b9v10iv57iyp9xistock-5m207940:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrm30b9u10ivz36f74md1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:25:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55hbwz0b8l10ivknru2cwvstock-5m207940:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbwv0b8k10ivp88d4u651
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:20:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55awbk0b7b10ivvepw3dx1stock-5m207940:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awbg0b7a10iv1y1mpa0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:15:00raw1,394,000원1,399,000원1,393,000원1,396,000원542
cmu554h970b5z10iv1uerwkxkstock-5m207940:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h930b5y10ivfv7nltx91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:10:00raw1,395,000원1,397,000원1,394,000원1,394,000원265
cmu554h8x0b5x10ivheotocdostock-5m207940:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h8u0b5w10ivuwjz5h9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:05:00raw1,396,000원1,397,000원1,394,000원1,395,000원382
cmu54rm4k0b3d10iv6te6jvmostock-5m207940:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm4g0b3c10iv84gg2ng41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:00:00raw1,394,000원1,397,000원1,393,000원1,396,000원343
cmu54l6w90b2510iv45xys963stock-5m207940:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6w50b2410ivec4ra9jh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:55:00raw1,396,000원1,396,000원1,394,000원1,394,000원407
cmu54er5y0b0t10ivbqh4kkydstock-5m207940:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er5u0b0s10ivwykhu9nx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:50:00raw1,397,000원1,398,000원1,396,000원1,396,000원404
cmu548blz0azj10ivwj7r9apcstock-5m207940:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548blv0azi10ivbdmgg56s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:45:00raw1,396,000원1,400,000원1,396,000원1,397,000원530
cmu541wmm0ayb10iv2frpbwbbstock-5m207940:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wmi0aya10ivik6d5shj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:40:00raw1,397,000원1,399,000원1,396,000원1,396,000원343
cmu53via00ax310ivqhwkst8cstock-5m207940:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi9t0ax210ivc9mxko6n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:35:00raw1,398,000원1,400,000원1,397,000원1,397,000원294
cmu53p3t50avt10ivtf6hnwz8stock-5m207940:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3t10avs10iv1eb6gcxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:30:00raw1,398,000원1,399,000원1,397,000원1,398,000원313
cmu53iman0auh10ivs1mqqaevstock-5m207940:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imag0aug10iv9qrqklto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:25:00raw1,399,000원1,400,000원1,398,000원1,398,000원378
cmu53c6g50at910ivctoiua5ustock-5m207940:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6g00at810iv9e5zwj741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:20:00raw1,398,000원1,400,000원1,397,000원1,399,000원359
cmu535qxo0arx10ivo4hzjcyhstock-5m207940:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qxk0arw10ivx9ygo38w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:15:00raw1,399,000원1,401,000원1,397,000원1,399,000원360
cmu52zb9h0aqn10ivkdfwvpl0stock-5m207940:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb9a0aqm10ivebcjldjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:10:00raw1,398,000원1,401,000원1,398,000원1,399,000원289
cmu52sw7o0apb10iv3s9ue9gystock-5m207940:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw7k0apa10ivkpae7asl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:05:00raw1,399,000원1,402,000원1,398,000원1,398,000원419
cmu52mi0x0ao310ivycwd7y1astock-5m207940:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi0s0ao210ivnp0ken8c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:00:00raw1,395,000원1,400,000원1,394,000원1,398,000원427
cmu52mi0n0ao110iv0oi1jytlstock-5m207940:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi0g0ao010iv32a6i1uf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:55:00raw1,396,000원1,397,000원1,394,000원1,395,000원412
cmu529ner0alj10ivwoobpiwcstock-5m207940:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nek0ali10ivgosxpiqd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:50:00raw1,395,000원1,398,000원1,394,000원1,396,000원462
cmu52364s0ak710ivgf8s6qmlstock-5m207940:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52364o0ak610ivzohwnjne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:45:00raw1,393,000원1,398,000원1,393,000원1,395,000원448
cmu51wqf40aiz10ivq98a75ztstock-5m207940:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqf10aiy10ivant3rjhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:40:00raw1,394,000원1,395,000원1,393,000원1,393,000원404
cmu51qakq0ahr10ivcp45uy51stock-5m207940:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qakm0ahq10iv0wb1qz6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:35:00raw1,394,000원1,395,000원1,392,000원1,394,000원284
cmu51jx5p0agh10iv17r55r8cstock-5m207940:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx5l0agg10ivilbg9a5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원264
cmu51dhr70af710ivz5reepcvstock-5m207940:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhr40af610iv188qqzyh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:25:00raw1,394,000원1,397,000원1,392,000원1,393,000원402
cmu51745n0adv10ivwbp465systock-5m207940:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51745j0adu10ivuxw3ofzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:20:00raw1,392,000원1,397,000원1,392,000원1,393,000원360
cmu510lax0acj10ivuwdr561xstock-5m207940:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lat0aci10ivhd9os1u61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:15:00raw1,393,000원1,394,000원1,392,000원1,392,000원282
cmu510lan0ach10ivc297x862stock-5m207940:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lak0acg10iv5hl63aj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:10:00raw1,393,000원1,394,000원1,392,000원1,393,000원231
cmu50nq4f0a9z10ivrztgypiqstock-5m207940:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq4a0a9y10ivk655odoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:05:00raw1,394,000원1,397,000원1,392,000원1,393,000원514
cmu50hawf0a8p10ivvdemtnlvstock-5m207940:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haw90a8o10ivzsm7tw7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:00:00raw1,395,000원1,397,000원1,394,000원1,394,000원250
cmu50av6o0a7h10ive5dwgi2mstock-5m207940:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av6g0a7g10iv3telu9w51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:55:00raw1,394,000원1,398,000원1,394,000원1,397,000원346
cmu504fji0a6710ivnnk0z8l5stock-5m207940:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fje0a6610iv2eml2v4l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:50:00raw1,395,000원1,396,000원1,393,000원1,394,000원226
cmu4zxzrz0a4x10ivmgkxor1dstock-5m207940:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzrv0a4w10ivxdbsjiwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:45:00raw1,394,000원1,397,000원1,393,000원1,395,000원340
cmu4zrlbn0a3p10ivywbi7mr4stock-5m207940:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlbi0a3o10iv01ghj4jq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:40:00raw1,392,000원1,394,000원1,392,000원1,394,000원310
cmu4zrlbd0a3n10iv8y2l9kcistock-5m207940:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlb90a3m10ivxq2f0j7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:35:00raw1,394,000원1,395,000원1,392,000원1,393,000원243
cmu4zepgo0a1310ivlko84i5istock-5m207940:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepgi0a1210iv4p6na4x81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원226
cmu4z8agq09zr10ivvmfd0xt2stock-5m207940:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8agm09zq10ivmt8ycwnq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:25:00raw1,393,000원1,394,000원1,392,000원1,392,000원313
cmu4z1ur209yj10ivtbyy7ryqstock-5m207940:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uqx09yi10ivyzegzlb61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:20:00raw1,394,000원1,394,000원1,392,000원1,392,000원200
cmu4yvf2509xb10ivga6e5lpestock-5m207940:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf2109xa10ivf1kuobwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:15:00raw1,393,000원1,394,000원1,392,000원1,393,000원251
cmu4yp84l09vx10ivd1qd34dmstock-5m207940:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp84h09vw10ivl3tnav8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:10:00raw1,394,000원1,395,000원1,393,000원1,393,000원278
cmu4yikjm09up10ivftyfww0fstock-5m207940:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikjb09uo10ivf8t3eddo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:05:00raw1,395,000원1,395,000원1,393,000원1,393,000원216
cmu4yc4p409tf10ivnpq8rimpstock-5m207940:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4p009te10ivqwny4l7e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:00:00raw1,395,000원1,395,000원1,393,000원1,394,000원312
cmu4y5p3009s510ivczwnop6istock-5m207940:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2x09s410iv9l6lw8ch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:55:00raw1,394,000원1,395,000원1,393,000원1,394,000원290
cmu4xzefo09qx10ivx7yxg5czstock-5m207940:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzefi09qw10ivah88lec41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:50:00raw1,394,000원1,395,000원1,393,000원1,394,000원271
cmu4xsuau09pj10ivkycixpcsstock-5m207940:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsuaq09pi10iv1qedvi0y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:45:00raw1,395,000원1,397,000원1,394,000원1,394,000원438
cmu4xmemf09od10ivwebprjhgstock-5m207940:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmem809oc10ivdse6aspg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:40:00raw1,395,000원1,396,000원1,395,000원1,395,000원223
cmu4xfzn509n110iv7vs58z8xstock-5m207940:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzn109n010ivzg5o934j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:35:00raw1,396,000원1,396,000원1,395,000원1,395,000원200
cmu4x9kok09lt10ivezwb5w0hstock-5m207940:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kog09ls10ivofpkcwkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:30:00raw1,396,000원1,398,000원1,395,000원1,395,000원198
cmu4x34bw09kj10ivqlzp43arstock-5m207940:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34bq09ki10ivjoxmhh2e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:25:00raw1,396,000원1,397,000원1,395,000원1,396,000원200
2,402건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬