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
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
cmuxe54w6142710ivycx2bq9kstock-5m207940:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54w2142610ivtn5hcdc41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:40:00raw1,292,000원1,293,000원1,291,000원1,291,000원315
cmuxdyvxw140z10ivgm09gcgystock-5m207940:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvxs140y10ivxwfv842r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:35:00raw1,292,000원1,294,000원1,291,000원1,292,000원504
cmuxdseb613zl10iv89zbtsdjstock-5m207940:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdseb013zk10iv5d3t47h51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:30:00raw1,289,000원1,294,000원1,289,000원1,291,000원765
cmuxdlvoi13yd10ivp3680wy4stock-5m207940:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvoe13yc10ivmff3iutd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:25:00raw1,286,000원1,290,000원1,286,000원1,290,000원648
cmuxdfjwd13x310ivj6fnx9gfstock-5m207940:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjw913x210iv4az4a3fb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:20:00raw1,290,000원1,290,000원1,286,000원1,287,000원1,304
cmuxd91hj13vv10iv79qfsda4stock-5m207940:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91hf13vu10ivvybfk5ql1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:15:00raw1,293,000원1,294,000원1,286,000원1,290,000원1,553
cmuxd91hb13vt10iv0qjtwv27stock-5m207940:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91h713vs10ivxmo3ml141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:10:00raw1,295,000원1,298,000원1,293,000원1,294,000원827
cmuxcwbcb13t910ivbdjkk1mcstock-5m207940:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbc813t810ivja4l32rh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:05:00raw1,299,000원1,301,000원1,289,000원1,295,000원2,772
cmuxvmyfs16kv10ivhqp2yzk9stock207940:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyfo16ku10ivjf8pvyf11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-07 09:00:00raw1,303,000원1,313,000원1,272,000원1,278,000원61,877
cmuxcpp7n13s110ivc38xpwtlstock-5m207940:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp7j13s010ivcoz7hfcb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-07 09:00:00raw1,303,000원1,310,000원1,283,000원1,299,000원2,927
cmuwb7e4g13pg10ivtlfovqsgstock-5m207940:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e4d13pf10ivp70zefuz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:30:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
cmuwb0y8m13oc10ivcfxitziwstock-5m207940:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y8i13ob10ivwhrrcf9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:25:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
cmuwauj1m13n010ivgwln1b1rstock-5m207940:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj1j13mz10iv82089k891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:20:00raw1,308,000원1,308,000원1,308,000원1,308,000원0
cmuwao3cv13ls10iv1dswz8z1stock-5m207940:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3cr13lr10ivjy805yvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:15:00raw1,308,000원1,309,000원1,307,000원1,308,000원677
cmuwahnsf13ke10iv4eu68elpstock-5m207940:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnsc13kd10iv7rlvf0231
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:10:00raw1,304,000원1,309,000원1,304,000원1,309,000원2,531
cmuwabeui13j610ivrngbsc15stock-5m207940:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabeud13j510ivmcdxtqfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:05:00raw1,304,000원1,305,000원1,304,000원1,305,000원438
cmuwa4syz13hw10iv4q35zlghstock-5m207940:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4syw13hv10iv5byzb1ux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 15:00:00raw1,304,000원1,305,000원1,304,000원1,305,000원831
cmuw9yd9213go10ivvj501p0nstock-5m207940:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd8y13gn10ivcdl7d4hz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:55:00raw1,305,000원1,305,000원1,304,000원1,304,000원767
cmuw9s4lk13fe10ivg402xqvystock-5m207940:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4lg13fd10iv3prx55c71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:50:00raw1,304,000원1,305,000원1,304,000원1,305,000원605
cmuw9ljxx13e210ivg42biww5stock-5m207940:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljxt13e110ivjzkzv9kv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:45:00raw1,308,000원1,308,000원1,304,000원1,305,000원1,001
cmuw9f2ss13cu10iv3gcnbnh2stock-5m207940:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2sp13ct10ivqlxu8qfc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:40:00raw1,306,000원1,308,000원1,306,000원1,308,000원748
cmuw98n3x13bi10ivb09c12qpstock-5m207940:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n3t13bh10ivc0l1vxg51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:35:00raw1,303,000원1,307,000원1,303,000원1,305,000원903
cmuw9284w13a810ivnjcuzyosstock-5m207940:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9284t13a710iveyjlcbf61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:30:00raw1,304,000원1,305,000원1,303,000원1,304,000원520
cmuw8vsev138y10ivyf4f0gblstock-5m207940:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vses138x10ivs7tqrgwa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:25:00raw1,306,000원1,306,000원1,304,000원1,305,000원339
cmuw8pk0g137o10iv4k93it2kstock-5m207940:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk0c137n10iv0ymk49d21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:20:00raw1,305,000원1,309,000원1,304,000원1,306,000원1,095
cmuw8iygd136c10ivh6c93zf4stock-5m207940:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyg9136b10iv64is5ndk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:15:00raw1,306,000원1,306,000원1,304,000원1,305,000원514
cmuw8ci1w135410ivdu5l8j8jstock-5m207940:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci1s135310ivxx9rfkwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:10:00raw1,309,000원1,309,000원1,305,000원1,305,000원313
cmuw8677t133u10ivd8dv4dv4stock-5m207940:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8677p133t10iv1ddq0h9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:05:00raw1,308,000원1,309,500원1,306,000원1,308,000원706
cmuw7znci132k10ivn04wnckustock-5m207940:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7zncf132j10ivblvb81l41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 14:00:00raw1,306,000원1,309,000원1,305,000원1,308,000원707
cmuw7tcp7131c10iv3tzjd4zastock-5m207940:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcp3131b10ivixrxexh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:55:00raw1,308,000원1,308,000원1,305,000원1,306,000원381
cmuw7n08v130210ivhsp1n8wxstock-5m207940:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n08r130110ivy7hbwrik1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:50:00raw1,305,000원1,309,000원1,304,000원1,308,000원1,305
cmuw7gk4612ys10ivgqg9fo7kstock-5m207940:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk4312yr10ivkq5au40o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:45:00raw1,301,000원1,308,000원1,300,000원1,305,000원3,499
cmuw7a33s12xi10ivxk7dt38mstock-5m207940:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a33p12xh10iv7xxdsrya1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:40:00raw1,300,000원1,301,000원1,300,000원1,301,000원653
cmuw73na712w810ivl031nkuostock-5m207940:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73na412w710iv1xowpvsv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:35:00raw1,300,000원1,301,000원1,300,000원1,301,000원452
cmuw6x1tn12uy10ivv38jlbrcstock-5m207940:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1ti12ux10iv020413pe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:30:00raw1,301,000원1,301,000원1,300,000원1,300,000원500
cmuw6qquv12to10ivb306re3sstock-5m207940:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqus12tn10ivuq96tjv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:25:00raw1,301,000원1,301,000원1,300,000원1,301,000원742
cmuw6qquo12tm10iv0bbankarstock-5m207940:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqul12tl10ivt0p741uv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:20:00raw1,301,000원1,301,000원1,300,000원1,301,000원640
cmuw6ds6v12r210iv9lf5pe7zstock-5m207940:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds6r12r110iv7gxw903z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:15:00raw1,301,000원1,301,000원1,300,000원1,301,000원444
4,872건 중 1,551–1,600← 이전32 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬