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
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
cmuxkkp7i15c710ivwptwrdhtstock-5m207940:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp7e15c610ivj9m9m33c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:40:00raw1,278,000원1,279,000원1,277,000원1,277,000원331
cmuxkecc415av10iv34wairojstock-5m207940:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecc015au10ivcwtfdjlt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:35:00raw1,278,000원1,279,000원1,278,000원1,278,000원265
cmuxk7r5s159l10ivuu27gccjstock-5m207940:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r5o159k10ivx1bqbdmo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:30:00raw1,279,000원1,279,000원1,278,000원1,278,000원434
cmuxk1bab158f10iva2hkizh4stock-5m207940:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1ba7158e10ivfin6yvcd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:25:00raw1,281,000원1,281,000원1,278,000원1,278,000원309
cmuxjuyeo157110ivcp25dimtstock-5m207940:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuyef157010ivg46hfqm91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:20:00raw1,282,000원1,283,000원1,281,000원1,281,000원254
cmuxjogtn155p10ivxu4otsy6stock-5m207940:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogtj155o10iv1aqc7m0t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:15:00raw1,279,000원1,283,000원1,278,000원1,283,000원410
cmuxji1mz154j10iv5ucd050mstock-5m207940:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1mu154i10ivbl2hflmq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:10:00raw1,277,000원1,281,000원1,277,000원1,279,000원1,242
cmuxjblw3153510iveops8brrstock-5m207940:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblw0153410ivlkhnp2tu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:05:00raw1,277,000원1,278,000원1,277,000원1,277,000원185
cmuxjblvv153310iv8vq7uo8astock-5m207940:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjblvr153210ivlsljpb7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 12:00:00raw1,277,000원1,278,000원1,277,000원1,277,000원182
cmuxiyryw150r10ivf0vdxztgstock-5m207940:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyryp150q10ivlpf2wnyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:55:00raw1,279,000원1,279,000원1,277,000원1,277,000원159
cmuxisfng14zd10ivxgecxao9stock-5m207940:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfnc14zc10iv7gp8x1321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:50:00raw1,277,000원1,279,000원1,276,000원1,278,000원203
cmuxilvrx14y510iv5zmqz0jxstock-5m207940:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvru14y410iv0i33npkw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:45:00raw1,276,000원1,279,000원1,276,000원1,277,000원722
cmuxifg2x14wt10iv2ubnlflwstock-5m207940:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg2t14ws10iv7vivc2sw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:40:00raw1,276,000원1,277,000원1,276,000원1,276,500원439
cmuxi90bq14vj10iv1imjnzb6stock-5m207940:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90bm14vi10iv0a7mrkv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:35:00raw1,278,500원1,279,000원1,276,000원1,276,000원574
cmuxi2maa14u510iv8xbaeoinstock-5m207940:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2ma614u410iv8fydgia51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:30:00raw1,279,000원1,280,000원1,278,000원1,278,500원333
cmuxhw5y514sr10ivfxdf8e5istock-5m207940:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:35:182026-10-07 11:35:18cmuxhw5y214sq10iva979cln71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:25:00raw1,278,000원1,280,000원1,278,000원1,279,000원518
cmuxhpqjy14rr10ivhiz8ukyestock-5m207940:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqjv14rq10ivndj0ucbh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:20:00raw1,278,000원1,280,000원1,278,000원1,279,000원141
cmuxhjcju14qh10iv3z3h5gxnstock-5m207940:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcjq14qg10ivft8k6xdp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:15:00raw1,278,000원1,280,000원1,277,000원1,278,500원591
cmuxhjcji14qf10ivy1y8qottstock-5m207940:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcjd14qe10iv291ykc861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:10:00raw1,280,000원1,280,000원1,277,000원1,278,000원850
cmuxh6fnr14nx10ivs2zempaostock-5m207940:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fnn14nw10ivqfobg5u71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:05:00raw1,282,000원1,282,500원1,278,000원1,280,000원2,539
cmuxh02qx14mn10ivu768fm23stock-5m207940:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02qu14mm10iv269embgl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 11:00:00raw1,282,000원1,284,000원1,282,000원1,283,000원222
cmuxgtku114lf10iv3jnz9yq0stock-5m207940:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtktx14le10ivcxktepws1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:55:00raw1,283,000원1,284,000원1,282,000원1,283,000원526
cmuxgn8rt14k510ivf2dtb60lstock-5m207940:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8rp14k410ivxqua60911
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:50:00raw1,282,000원1,284,000원1,282,000원1,283,000원658
cmuxggq6h14it10ivlaixwzbnstock-5m207940:20261007:10452026-10-07 10:45:00instantevent2026-10-07 10:55:182026-10-07 10:55:18cmuxggq6e14is10iv0xrg20t91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:45:00raw1,284,000원1,284,000원1,282,000원1,282,000원647
cmuxgabwx14hl10ivkkcamxqistock-5m207940:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabwu14hk10iv7y4ty1y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:40:00raw1,285,000원1,286,000원1,283,000원1,284,000원1,465
cmuxg3yl014gb10ivqdljb8olstock-5m207940:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3ykx14ga10ivvk57a61c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:35:00raw1,288,000원1,288,000원1,285,000원1,286,000원571
cmuxfxi1014ez10ivz7uejxp8stock-5m207940:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi0w14ey10ivq9hh2ycp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:30:00raw1,288,000원1,289,000원1,286,000원1,287,000원226
cmuxfr07d14dp10ivah4265oistock-5m207940:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr07914do10ivi4yqtajq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:25:00raw1,290,000원1,290,000원1,285,000원1,288,000원938
cmuxfkkfy14ch10iv2eao061rstock-5m207940:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkfr14cg10ivdywbliak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:20:00raw1,286,000원1,293,000원1,286,000원1,291,000원660
cmuxfe6nd14b710ivzt3xwky6stock-5m207940:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6n914b610ivp83pe9th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:15:00raw1,286,000원1,287,000원1,285,000원1,286,000원473
cmuxf7qpo149t10ivxkwiny10stock-5m207940:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qpf149s10iv5t9rm1kt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:10:00raw1,289,000원1,289,000원1,285,000원1,285,000원425
cmuxf19yj148n10ivvldki3yrstock-5m207940:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19yf148m10iv4ozatc4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:05:00raw1,287,000원1,290,000원1,285,000원1,288,000원851
cmuxeux3c147d10ivxyhlnbe0stock-5m207940:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux38147c10ivmtnw0pu41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 10:00:00raw1,286,000원1,313,000원1,285,000원1,286,000원973
cmuxeoffl146110ivgwawgr06stock-5m207940:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeoffh146010ivsgrv8erl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:55:00raw1,285,000원1,288,000원1,285,000원1,286,000원352
cmuxei6z1144r10ivarzg5m94stock-5m207940:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6yx144q10ivt1ziunzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:50:00raw1,290,000원1,290,000원1,284,000원1,285,000원2,085
cmuxebjvb143f10ivt4zi38c9stock-5m207940:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjv8143e10iv9qhfmpjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:45:00raw1,291,000원1,293,000원1,290,000원1,290,000원880
4,860건 중 1,501–1,550← 이전31 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬