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
cmuyunkdo174a10iv2ux40uw4stock-5m207940:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkdk174910iv78qfqxyf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:10:00raw1,236,000원1,239,000원1,234,000원1,235,000원1,000
cmuyuhavi173010ivn18cwd7tstock-5m207940:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhavf172z10ivs082l6ae1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:05:00raw1,234,000원1,236,000원1,232,000원1,235,000원937
cmuyuar08171m10ivw1dfvuvlstock-5m207940:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar04171l10ivumhzekaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:00:00raw1,231,000원1,235,000원1,231,000원1,233,000원1,087
cmuyu49zd170e10iv33dswpsmstock-5m207940:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49z9170d10ivu90oizeb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:55:00raw1,234,000원1,235,000원1,231,000원1,232,000원1,090
cmuytxz2h16z610ivd3bc7fcmstock-5m207940:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz2c16z510iv1j45jrsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:50:00raw1,236,000원1,237,000원1,233,000원1,234,000원863
cmuytrej516xs10ivwd5jv1n4stock-5m207940:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrej116xr10ivaqs7j0rj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:45:00raw1,236,000원1,238,000원1,232,000원1,234,000원1,178
cmuytkzp716wi10iv8rz799x9stock-5m207940:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzp316wh10ivqm5cvyj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:40:00raw1,233,000원1,236,000원1,232,000원1,235,000원1,481
cmuytemsa16v810iv5v2yn9vfstock-5m207940:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytems616v710ivmg7vlexn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:35:00raw1,234,000원1,235,000원1,231,000원1,234,000원1,110
cmuyt847t16u210iv6pmetlvsstock-5m207940:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt847p16u110ivyhfrubx51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:30:00raw1,237,000원1,238,000원1,232,000원1,234,000원775
cmuyt1tqs16ss10ivhmub4iwsstock-5m207940:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tqn16sr10iv76j6p4141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:25:00raw1,236,000원1,238,000원1,230,000원1,236,000원2,412
cmuysvaph16rg10ivipg6doj3stock-5m207940:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvapd16rf10ivl4hhqqdy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:20:00raw1,239,000원1,240,000원1,235,000원1,236,000원1,137
cmuysovc216q810iv7xpqrc4istock-5m207940:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovby16q710iv58du1jsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:15:00raw1,243,000원1,244,000원1,238,000원1,239,000원1,443
cmuysifra16ow10ivxgyjrhx5stock-5m207940:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifr616ov10ivdavacbtr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:10:00raw1,245,000원1,246,000원1,241,000원1,243,000원1,107
cmuysc1h416ng10ivas2q0errstock-5m207940:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1h016nf10ivow7qfio51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:05:00raw1,252,000원1,253,000원1,242,000원1,244,000원2,350
cmuys5k7h16me10ivh6zlj42lstock-5m207940:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k7c16md10ivsj8a8op21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:00:00raw1,273,000원1,274,000원1,250,000원1,252,000원4,758
cmuzb2t1d19f810iv2xfg0xd9stock207940:202610082026-10-08dayperiod2026-10-08 18:00:032026-10-08 18:00:03cmuzb2t1919f710ivywoyyvt11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-08 09:00:00raw1,273,000원1,274,000원1,218,000원1,222,000원81,018
cmuxqn8ic16jl10iv3tvv1u71stock-5m207940:20261007:15302026-10-07 15:30:00instantevent2026-10-07 15:40:182026-10-07 15:40:18cmuxqn8i916jk10ivb0o6a53m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:30:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
cmuxqgsw316id10ivdm8bblsustock-5m207940:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsw016ic10ivg5n6x0kv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:25:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
cmuxqad4d16h110ivav78x8jgstock-5m207940:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad4916h010iv5i7kifje1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:20:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
cmuxq3y4v16ft10ivdvcva5qestock-5m207940:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y4s16fs10iv9pve9dlp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:15:00raw1,273,000원1,277,000원1,272,000원1,274,000원669
cmuxpxiiz16ej10ivnd0ua8gnstock-5m207940:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiiw16ei10iv56o4lyo91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:10:00raw1,273,000원1,277,000원1,272,000원1,274,000원1,534
cmuxpr6bv16db10iv9yb09aqestock-5m207940:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6bq16da10ivykqoavhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:05:00raw1,272,000원1,275,000원1,272,000원1,274,000원1,331
cmuxpknr316bv10ivrewz4bkastock-5m207940:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknqz16bu10iv5o6b6wur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 15:00:00raw1,275,000원1,275,000원1,272,000원1,272,000원1,345
cmuxpe80w16ap10iv4r988bq0stock-5m207940:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:05:172026-10-07 15:05:17cmuxpe80s16ao10ivkdszma2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:55:00raw1,275,000원1,276,000원1,272,000원1,275,000원1,843
cmuxp7v34169h10ivmmdp4ou8stock-5m207940:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v2y169g10iv2dhc2vzf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:50:00raw1,277,000원1,278,000원1,275,000원1,275,000원1,210
cmuxp1iif168510ivf7dy374astock-5m207940:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1iic168410ivnp925yol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:45:00raw1,278,000원1,279,000원1,277,000원1,277,000원373
cmuxp1ii8168310iv6ghatow1stock-5m207940:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ii4168210ivb5qqzs881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:40:00raw1,277,000원1,279,000원1,276,000원1,279,000원1,296
cmuxoom2o165h10ivjc2cdrv2stock-5m207940:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom2l165g10ivxswwvx821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:35:00raw1,278,000원1,279,000원1,277,000원1,277,000원601
cmuxoi2an164d10ivm3hdwmlzstock-5m207940:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi2ag164c10iv8726vmn01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:30:00raw1,279,000원1,280,000원1,278,000원1,278,000원478
cmuxobqru163310ivd8fa9ei3stock-5m207940:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqrq163210iv77g2n7q91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:25:00raw1,279,000원1,284,000원1,278,000원1,279,000원995
cmuxo57jc161r10iv4t2bujwwstock-5m207940:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57j8161q10iv4e1exax41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:20:00raw1,279,000원1,280,000원1,278,000원1,278,000원390
cmuxnytrt160j10ivdi2icmygstock-5m207940:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytrp160i10ivvs9e6nok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:15:00raw1,282,000원1,282,500원1,278,000원1,279,000원724
cmuxnsf7q15z910iv0hk29teestock-5m207940:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf7m15z810iv8f6ypzi41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:10:00raw1,282,000원1,283,000원1,280,000원1,282,000원695
cmuxnlx4c15xv10ivp6f52p4cstock-5m207940:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx4715xu10ivp37c13ja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:05:00raw1,279,000원1,284,000원1,279,000원1,282,000원845
cmuxnfjd815wn10ivme72wflvstock-5m207940:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjd415wm10ivs2cihdsf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 14:00:00raw1,279,000원1,282,000원1,279,000원1,279,000원649
cmuxn96aa15vd10iv9c2mi4udstock-5m207940:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn96a515vc10iv61s642ez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:55:00raw1,281,000원1,282,000원1,278,000원1,279,000원713
cmuxn2q5k15u310iv7vonnbemstock-5m207940:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q5g15u210ivwyebzj7e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:50:00raw1,279,000원1,284,000원1,279,000원1,281,000원945
cmuxmw6yt15sr10ivusiswv0vstock-5m207940:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6yp15sq10ivef9984px1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:45:00raw1,279,000원1,280,000원1,278,500원1,279,000원398
cmuxmps0a15rl10ivrstf89omstock-5m207940:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmps0615rk10iv9lq154mg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:40:00raw1,279,000원1,280,000원1,278,000원1,279,000원442
cmuxmjhnh15qb10ivqy77zhv8stock-5m207940:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhnd15qa10ivgj3ykkuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:35:00raw1,280,000원1,281,000원1,278,500원1,279,000원553
cmuxmjhn815q910ivjfg88xtrstock-5m207940:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhn415q810ivqyyhykie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:30:00raw1,279,000원1,282,000원1,279,000원1,280,000원415
cmuxm6kmo15nr10ivyneodwatstock-5m207940:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kmk15nq10ivnibm6p611
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:25:00raw1,277,000원1,281,000원1,276,000원1,279,000원801
cmuxm05du15mf10ivhl3pdutustock-5m207940:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:30:222026-10-07 13:30:22cmuxm05dr15me10ivray63wu21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:20:00raw1,277,000원1,278,000원1,277,000원1,277,000원279
cmuxltqax15l710ivf2coueirstock-5m207940:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqat15l610ivnn56v26j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:15:00raw1,275,500원1,278,000원1,275,000원1,278,000원466
cmuxln6n415jt10iv0lbpyj1sstock-5m207940:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6n015js10ivu52yjeih1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:10:00raw1,277,000원1,277,000원1,274,000원1,275,500원492
cmuxlgri515ij10ivapa0k9lwstock-5m207940:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgri115ii10iv7ycsjjjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:05:00raw1,276,000원1,278,000원1,274,000원1,277,000원1,057
cmuxlabrt15h710ivxv16qp65stock-5m207940:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabrq15h610ivxgqzarox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 13:00:00raw1,278,000원1,278,000원1,275,000원1,275,000원838
cmuxl3xuh15g310ivh0840soistock-5m207940:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xud15g210ivxdqm8uhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:55:00raw1,277,000원1,278,000원1,277,000원1,278,000원215
cmuxkxhgn15er10ivbbkxmdfostock-5m207940:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhgk15eq10ivynk2gjyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:50:00raw1,277,000원1,278,000원1,277,000원1,277,000원230
cmuxkr1v315df10iv3w5vdvk2stock-5m207940:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1uz15de10iv2ircee3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:45:00raw1,277,000원1,279,000원1,276,000원1,277,500원956
4,846건 중 1,451–1,500← 이전30 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬