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
cmu3mtt4f07rc10iv4vtm9l96stock-5m207940:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt4b07rb10ivk8a760vd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:50:00raw1,400,000원1,401,000원1,397,000원1,397,000원268
cmu3mnbey07q410ivmkemmr7ustock-5m207940:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbeu07q310ivk6j2ba8m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:45:00raw1,397,000원1,401,000원1,397,000원1,400,000원524
cmu3mnbep07q210ivv3il1z7ystock-5m207940:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbel07q110ivitlkj0yl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:40:00raw1,398,000원1,399,000원1,397,000원1,397,000원416
cmu3mafxt07nm10ivo6vye4uistock-5m207940:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafxp07nl10iv21btfqka1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:35:00raw1,399,000원1,399,000원1,398,000원1,398,000원464
cmu3m40xm07ma10iv0a9pgp5estock-5m207940:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40xi07m910ivdov9p5f31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:30:00raw1,399,000원1,401,000원1,399,000원1,399,000원189
cmu3lxlk807l010ivgd43o1ftstock-5m207940:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlk407kz10iv7dvi7okc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:25:00raw1,398,000원1,402,000원1,398,000원1,401,000원448
cmu3lr6uv07jq10ivwgu6l4x6stock-5m207940:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6ur07jp10ivv5rwzmv81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:20:00raw1,400,000원1,401,000원1,397,000원1,398,000원567
cmu3lkqlr07ie10ivt7euy8cbstock-5m207940:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqlo07id10iv67xxdfoz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:15:00raw1,400,000원1,401,000원1,400,000원1,400,000원149
cmu3lkqlk07ic10iv6rwwfhrhstock-5m207940:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqlg07ib10ivrwd7kvyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원222
cmu3l7xsh07fy10iv2jl6ivmbstock-5m207940:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xsd07fx10iv1ugl1kpm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:05:00raw1,401,000원1,405,000원1,401,000원1,403,000원336
cmu3l1gka07em10ivj6jx4arpstock-5m207940:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gk607el10iv968mw3371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:00:00raw1,401,000원1,405,500원1,401,000원1,403,000원477
cmu3kv2w507dc10ivxt2gkwlistock-5m207940:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2w107db10ivu7mamqsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:55:00raw1,401,000원1,402,000원1,401,000원1,401,000원108
cmu3komtf07c010iv0pfu1z7ustock-5m207940:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komtc07bz10ivw3fry1631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원171
cmu3ki7iw07au10iv5ebc3dtistock-5m207940:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7it07at10iv4fndcvib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원248
cmu3kbrxb079k10iv42fm2tahstock-5m207940:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrx8079j10ivwgs1svru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:40:00raw1,400,000원1,401,000원1,400,000원1,400,000원121
cmu3k5cat078a10ivftcusn7dstock-5m207940:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5caq078910ivj191i0ie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:35:00raw1,401,000원1,402,000원1,400,000원1,400,000원140
cmu3k5cal078810iv4cyomiamstock-5m207940:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cah078710ivzxllabj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:30:00raw1,402,500원1,403,000원1,401,000원1,401,000원104
cmu3jsfmv075q10ivngab3jjcstock-5m207940:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfmr075p10iviu8hf3yf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:25:00raw1,403,000원1,403,000원1,401,000원1,402,000원226
cmu3jlzwj074e10iva2p1w1tvstock-5m207940:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzwf074d10iv4l1h4u541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:20:00raw1,402,000원1,403,000원1,401,000원1,403,000원197
cmu3jfksj073410ives3dqbgustock-5m207940:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfksf073310ivcwa09lw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:15:00raw1,405,000원1,405,000원1,402,000원1,402,000원254
cmu3j957v071s10ivlpeasz7ystock-5m207940:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j957r071r10ivznz5ofwm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:10:00raw1,402,000원1,405,000원1,401,000원1,405,000원253
cmu3j2pj2070k10ivpnhh94w3stock-5m207940:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2piz070j10ivxmlfht721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:05:00raw1,402,000원1,402,000원1,401,000원1,401,000원256
cmu3iwaj106za10ive7kuu8ecstock-5m207940:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwaix06z910ivj8q1u78g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:00:00raw1,401,000원1,405,000원1,400,000원1,403,000원590
cmu3ipwid06y210ivguoqqn0kstock-5m207940:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwi906y110iv7lxxvv5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:55:00raw1,401,000원1,402,000원1,400,000원1,400,000원144
cmu3ijf4g06ws10ivfb8h4vj9stock-5m207940:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf4c06wr10ivv6i3dfi41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원190
cmu3iczwe06ve10ivpoqinkgistock-5m207940:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczwa06vd10ivil3mmhdb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원259
cmu3i6kpu06u810ivm1svuob7stock-5m207940:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kpq06u710iv491bluuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:40:00raw1,402,000원1,403,000원1,400,000원1,401,000원194
cmu3i04p806sw10ivuwut401bstock-5m207940:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04p406sv10iv5ilwslwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:35:00raw1,404,000원1,405,000원1,402,000원1,402,000원147
cmu3htp0n06ro10ivbmxsxd8qstock-5m207940:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0j06rn10ivqarjd0r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:30:00raw1,404,000원1,408,000원1,404,000원1,404,000원287
cmu3hncbp06qe10iv5vsa8xxwstock-5m207940:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncbl06qd10ivalp4zlgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:25:00raw1,400,000원1,405,000원1,400,000원1,404,000원302
cmu3hgyhn06p410iv1ur41s3astock-5m207940:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyhj06p310ivb0sdq5ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:20:00raw1,400,000원1,401,000원1,399,000원1,401,000원146
cmu3hah6706nu10iv1x0wvzhsstock-5m207940:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah6406nt10iv0tjnvo5n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:15:00raw1,401,000원1,402,000원1,400,000원1,400,000원423
cmu3h400t06mg10iv21lt6lk8stock-5m207940:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h400m06mf10iv48j1mr5m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:10:00raw1,403,000원1,403,000원1,401,000원1,401,000원157
cmu3gxjxv06la10iva9diva5pstock-5m207940:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjxr06l910ivosmvtact1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:05:00raw1,404,000원1,404,000원1,402,000원1,402,000원135
cmu3gr4lm06jy10ivz8wordjkstock-5m207940:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4li06jx10ivp39dq9i11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:00:00raw1,405,000원1,405,000원1,402,000원1,404,000원164
cmu3gkq9n06io10ivbthqrykzstock-5m207940:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq9j06in10ivlrnky3xa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:55:00raw1,400,000원1,405,000원1,399,000원1,405,000원609
cmu3gefqx06he10ivch6ujprtstock-5m207940:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefqt06hd10ivnvy8u3jd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:50:00raw1,400,000원1,401,000원1,400,000원1,400,000원116
cmu3g7ujz06g610ivf7qwrjrcstock-5m207940:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ujw06g510ivlaytfq1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:45:00raw1,401,000원1,402,000원1,400,000원1,400,000원224
cmu3g1e8t06eu10ivjz7k5mfvstock-5m207940:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e8p06et10ivqu3hgms81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:40:00raw1,402,000원1,402,000원1,401,000원1,401,000원147
cmu3fv1ei06dk10iv258pjxrgstock-5m207940:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1ed06dj10ivovr8rt001
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:35:00raw1,403,000원1,403,000원1,399,000원1,402,000원270
cmu3foluz06cc10iv97tvhxrjstock-5m207940:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3foluv06cb10iva1jc4tm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:30:00raw1,402,000원1,403,000원1,400,000원1,402,000원367
cmu3fi4k906ay10iv22e9y3s6stock-5m207940:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4k506ax10iv1m22fiq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:25:00raw1,402,000원1,403,000원1,402,000원1,402,000원105
cmu3fbtsv069s10ivdyvun9bzstock-5m207940:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtsr069r10ivjckx105s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:20:00raw1,404,000원1,407,000원1,403,000원1,403,000원417
cmu3f5bqb068i10ivtip1dctmstock-5m207940:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bq8068h10ivjjqpdi8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:15:00raw1,403,000원1,405,000원1,402,000원1,404,000원271
cmu3eyvl8067610iv12jyjuuqstock-5m207940:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvl4067510iv6ubr0oa21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:10:00raw1,408,000원1,408,000원1,401,000원1,403,500원508
cmu3esebb065u10ivfh84c2tvstock-5m207940:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3eseb6065t10ivic5pr30d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:05:00raw1,407,000원1,408,500원1,403,000원1,408,000원528
cmu3elyl1064m10ivpfjimwq4stock-5m207940:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elykx064l10iv0snvrruz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:00:00raw1,410,000원1,410,000원1,407,000원1,407,500원441
cmu3efmcx063c10ivyoh679jestock-5m207940:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmct063b10ivdzhrbvhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:55:00raw1,409,000원1,414,000원1,409,000원1,409,500원447
cmu3e94ek062410ivb5o3ot6vstock-5m207940:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94eg062310ivwm0ltfkn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:50:00raw1,411,000원1,412,000원1,409,000원1,410,000원374
cmu3e2pd6060u10iv4ogox87qstock-5m207940:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pcx060t10iv373e876s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:45:00raw1,406,500원1,411,000원1,406,500원1,411,000원568
2,402건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬