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
cmu4wwrsr09j710ivtf48m8dbstock-5m207940:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrsn09j610ivgex9fr9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:20:00raw1,400,000원1,401,000원1,396,000원1,396,000원209
cmu4wqb9i09hz10ivwzksgqxdstock-5m207940:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb9e09hy10iva0wp6atp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:15:00raw1,399,000원1,400,000원1,398,000원1,400,000원370
cmu4wjtui09gn10ivp5iirhzqstock-5m207940:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtuc09gm10ivyhdjannv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:10:00raw1,398,000원1,400,000원1,397,000원1,399,000원510
cmu4wde6d09f910iv7ofbcwykstock-5m207940:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde6a09f810ivymcpwc8g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:05:00raw1,398,000원1,400,000원1,397,000원1,398,000원407
cmu4w6z7109e310ivuj6f8ag0stock-5m207940:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z6x09e210ivgbbft9ol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:00:00raw1,397,000원1,400,000원1,397,000원1,398,000원658
cmu4w0jjo09cv10ivmesse2gfstock-5m207940:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jjj09cu10iv6pwvrxu11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:55:00raw1,396,000원1,399,000원1,396,000원1,398,000원247
cmu4vu3yu09bl10iv9etpq8y6stock-5m207940:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3yq09bk10ivckuev2q11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:50:00raw1,397,000원1,400,000원1,396,000원1,396,000원388
cmu4vnorn09a910ivyt959e1jstock-5m207940:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnork09a810ivdj9blrgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:45:00raw1,399,000원1,399,000원1,398,000원1,398,000원156
cmu4vh924098z10ivgrscwzf4stock-5m207940:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh920098y10iv44lzzbyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:40:00raw1,399,000원1,400,000원1,398,000원1,399,500원215
cmu4vau7a097p10iv2t4i9zxwstock-5m207940:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau76097o10ivcr720k8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:35:00raw1,399,000원1,400,000원1,398,000원1,399,000원203
cmu4v4gkn096f10ivstw0crkwstock-5m207940:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4gkk096e10ivqbrf0rb61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:30:00raw1,401,000원1,402,000원1,399,000원1,399,000원233
cmu4uy04o095710ivqrwlmtlbstock-5m207940:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy04k095610iv0w60o3j41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:25:00raw1,398,000원1,402,000원1,398,000원1,402,000원275
cmu4urmiy093v10ivetzdvphystock-5m207940:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmiu093u10ivwqinx1sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:20:00raw1,398,000원1,403,000원1,397,000원1,398,000원403
cmu4ul3yz092l10iv10xx61dhstock-5m207940:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3yv092k10iv9179o6ft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:15:00raw1,401,000원1,401,000원1,397,000원1,397,000원293
cmu4uerxx091d10iv18i5jbwystock-5m207940:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerxu091c10iv20xdqisy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원263
cmu4u8azc08zz10ivycx7277ystock-5m207940:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8az708zy10ivbt8lue821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:05:00raw1,402,500원1,405,000원1,399,000원1,403,000원750
cmu4u1t4f08yr10ivd6cg85gkstock-5m207940:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t4b08yq10iv9tl4tt4p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:00:00raw1,401,000원1,404,000원1,400,000원1,402,000원348
cmu4tvdvv08xh10ivbs6z9j2estock-5m207940:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdvs08xg10ivfv48h4mj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:55:00raw1,402,000원1,403,000원1,401,000원1,401,000원180
cmu4tvdvn08xf10ivhs1kt0n2stock-5m207940:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdvj08xe10iv98thdhdb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:50:00raw1,403,000원1,405,000원1,402,000원1,402,000원332
cmu4tikbj08uz10ivleo2tccmstock-5m207940:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikbf08uy10iv0ehsypzj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:45:00raw1,407,000원1,407,000원1,403,000원1,403,000원157
cmu4tc5hu08tn10ivpbe091lustock-5m207940:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5hq08tm10ivgzjw6qrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:40:00raw1,409,000원1,409,000원1,406,000원1,407,000원290
cmu4t5o0e08s910ivqyqn5nesstock-5m207940:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0a08s810iv8hvkmcz21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:35:00raw1,410,000원1,415,000원1,409,000원1,409,000원436
cmu4sz81e08r310ivo9mqoqoastock-5m207940:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81a08r210ivb9w5el6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:30:00raw1,411,000원1,412,000원1,410,000원1,410,000원192
cmu4sst2008pt10iv6sz69kuxstock-5m207940:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1w08ps10iv1qqfzr0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:25:00raw1,411,500원1,416,000원1,410,000원1,411,000원648
cmu4smhyh08ol10ivbwsljjnxstock-5m207940:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyd08ok10iv93u24vqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:20:00raw1,413,000원1,416,000원1,410,000원1,411,500원502
cmu4sfzg408nb10iv5yxv6s18stock-5m207940:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzfu08na10iv3gmd0sd21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:15:00raw1,415,000원1,419,000원1,413,000원1,413,000원365
cmu4s9kz908lz10iv2a8jf4qjstock-5m207940:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kz508ly10ivs54e2ae01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:10:00raw1,414,000원1,418,500원1,413,000원1,415,000원264
cmu4s351608kr10iv9ixlijnjstock-5m207940:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351208kq10ivxrxvzqt81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:05:00raw1,414,000원1,422,000원1,412,000원1,414,000원528
cmu5atww20bcd10ivmld57bljstock207940:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwvy0bcc10ivw7mdnk0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-17 09:00:00raw1,415,000원1,422,000원1,392,000원1,399,000원29,956
cmu4rwr2h08jh10ivwdz40nvqstock-5m207940:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2c08jg10ivuqajavfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:00:00raw1,415,000원1,421,000원1,408,000원1,414,000원741
cmu3qec2z08gw10ivcd5fbulkstock-5m207940:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec2r08gv10iv7in9ilv21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:30:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3q7x4608fo10iva81gz5pgstock-5m207940:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x4108fn10iv7r04wy8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:25:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3q7x3v08fm10iv2q7eta46stock-5m207940:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x3o08fl10ivaa5yqfub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:20:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3pv1nj08d410ivooya9foistock-5m207940:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1ng08d310ivze5u32t31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:15:00raw1,402,000원1,404,000원1,400,000원1,402,000원515
cmu3pompr08bu10ive73oxsubstock-5m207940:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pompo08bt10ivx0dzzeus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:10:00raw1,401,000원1,403,000원1,401,000원1,402,000원365
cmu3pi72208ai10ivqd815ijrstock-5m207940:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71y08ah10iv4b9bqrjq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:05:00raw1,404,000원1,404,000원1,401,000원1,402,000원417
cmu3pbrc5089a10iv1wca3mkostock-5m207940:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrc1089910ivt90nqhmb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:00:00raw1,404,000원1,405,000원1,402,000원1,404,000원614
cmu3p5bjh088010ivxy77vzvistock-5m207940:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bje087z10iv131swez01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:55:00raw1,403,000원1,405,000원1,402,000원1,404,000원352
cmu3oyzry086s10iv179zmvb6stock-5m207940:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzru086r10ivsi58lnia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:50:00raw1,403,000원1,405,000원1,401,000원1,405,000원667
cmu3osgxo085i10ivnaivi8t4stock-5m207940:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgxk085h10ivjjy948wl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:45:00raw1,403,000원1,406,000원1,403,000원1,403,000원449
cmu3om2j0084610ivc8hznaabstock-5m207940:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2iw084510ivm795tbmr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:40:00raw1,402,000원1,403,000원1,401,000원1,403,000원456
cmu3ofm83082w10iv41inn80astock-5m207940:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm7z082v10iv459olana1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:35:00raw1,397,000원1,407,000원1,397,000원1,402,000원913
cmu3o96jb081o10ivgkpadx8astock-5m207940:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96j7081n10iv0wsfdain1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:30:00raw1,398,000원1,398,000원1,397,000원1,397,000원152
cmu3o2r3j080e10ivwxsimkyostock-5m207940:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r3f080d10ivm1cf63ih1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:25:00raw1,396,000원1,397,000원1,395,000원1,397,000원668
cmu3nwf8707z010ivu4bdda19stock-5m207940:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf8407yz10ivdqmqzsp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:20:00raw1,397,000원1,398,000원1,396,000원1,396,000원302
cmu3nwf7z07yy10iveoe8vwojstock-5m207940:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf7w07yx10ivyipwn1ay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:15:00raw1,395,000원1,399,000원1,395,000원1,397,000원930
cmu3njgi407wi10ivl839epykstock-5m207940:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgi007wh10iv1tron8pk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:10:00raw1,396,000원1,397,000원1,395,000원1,395,000원558
cmu3nd3zi07va10ivq28ogwanstock-5m207940:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3ze07v910iv37jfrb7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:05:00raw1,397,000원1,398,000원1,396,000원1,396,000원279
cmu3nd3z907v810iv8nbse1l2stock-5m207940:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3z507v710iv65u89jj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:00:00raw1,398,000원1,399,000원1,397,000원1,398,000원792
cmu3n07bg07sq10ive7uefqjystock-5m207940:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07bd07sp10ivq4iqv5b21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:55:00raw1,397,000원1,398,000원1,397,000원1,397,000원337
2,402건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬