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
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
cmuw67cfh12pu10ivb5xuccypstock-5m207940:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cfd12pt10ivdkl4rc4b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:10:00raw1,301,000원1,301,000원1,300,000원1,301,000원489
cmuw60wpw12oi10ivy46np34qstock-5m207940:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wps12oh10ivspkpcnje1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:05:00raw1,300,500원1,301,000원1,300,000원1,301,000원825
cmuw5uj4p12n810ivsv82fy04stock-5m207940:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj4l12n710ivqn6cfw7p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 13:00:00raw1,302,000원1,302,000원1,300,000원1,301,000원1,291
cmuw5o50n12lw10iv5fpk4h2ustock-5m207940:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o50j12lv10ivuy4csjwm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:55:00raw1,303,000원1,304,000원1,301,000원1,302,000원1,014
cmuw5hu0w12ko10iv1jfaxv3bstock-5m207940:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu0s12kn10ivpsx2mga91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:50:00raw1,306,000원1,306,000원1,303,000원1,303,000원1,334
cmuw5b6lr12je10ivd905ixaastock-5m207940:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ln12jd10ivnpfjjagx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:45:00raw1,306,000원1,306,000원1,305,000원1,306,000원434
cmuw54rp312i410iv53ldlmx0stock-5m207940:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54roz12i310iv9isoosu21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:40:00raw1,307,000원1,307,000원1,305,000원1,306,000원744
cmuw4ybwl12gq10ivc7wstkbestock-5m207940:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybwh12gp10ivaf1d28811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:35:00raw1,306,000원1,307,000원1,306,000원1,307,000원463
cmuw4rw7r12fk10ivrkrgxgnistock-5m207940:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw7n12fj10ivnnnqmuse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:30:00raw1,307,000원1,307,000원1,306,000원1,307,000원572
cmuw4lhgp12e810ivz2abosnbstock-5m207940:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhgl12e710iv5t5fkp421
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:25:00raw1,307,000원1,308,000원1,306,000원1,307,000원567
cmuw4f2bb12d010ivmeg25bcvstock-5m207940:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2b712cz10ivn63kjrei1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:20:00raw1,307,000원1,308,000원1,307,000원1,307,000원1,160
cmuw48p2s12bo10ivielqqgjcstock-5m207940:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p2o12bn10ivrd1qcxlk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:15:00raw1,310,000원1,311,000원1,307,000원1,308,000원2,777
cmuw426vs12ag10ivmp63hd6lstock-5m207940:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426vo12af10ivhmeg4stk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:10:00raw1,311,000원1,311,000원1,310,000원1,310,000원346
cmuw3vr52129810iv82d99b4kstock-5m207940:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr4z129710ivajb90fkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:05:00raw1,310,000원1,311,000원1,310,000원1,311,000원345
cmuw3pdua127w10ivjq9m3vm2stock-5m207940:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdu6127v10ivfoce5pcg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 12:00:00raw1,311,000원1,311,000원1,310,000원1,311,000원504
cmuw3ivp5126m10iv30gt8buostock-5m207940:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivp2126l10ivwww7hskt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:55:00raw1,310,000원1,311,000원1,310,000원1,310,000원487
cmuw3ch2p125c10ivvqnsgfyistock-5m207940:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch2l125b10ivroanz5191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:50:00raw1,312,000원1,312,000원1,310,000원1,311,000원963
cmuw367zi124410iv10pl10pqstock-5m207940:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367ze124310iv7llardzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:45:00raw1,312,000원1,312,000원1,311,000원1,311,000원311
cmuw2zni3122q10iva9wg8kuzstock-5m207940:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2zni0122p10ivzklww7s21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:40:00raw1,312,000원1,312,000원1,311,000원1,312,000원300
cmuw2tal8121i10ivyvtdogf8stock-5m207940:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tal5121h10iv545bpy3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:35:00raw1,312,000원1,312,000원1,311,000원1,312,000원298
cmuw2mqmz120a10ivic5zw6mtstock-5m207940:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqmv120910iv7p26uqzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:30:00raw1,313,000원1,313,000원1,311,000원1,312,000원520
cmuw2gjaw11yy10ivot2302w6stock-5m207940:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjas11yx10ivqy6mqfwj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:25:00raw1,311,500원1,313,000원1,311,000원1,313,000원759
cmuw29xjm11xo10ivtbs2ovbystock-5m207940:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xji11xn10iv83uqj4w41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:20:00raw1,312,000원1,312,000원1,311,000원1,312,000원424
cmuw23jek11wg10ivb4vq8nthstock-5m207940:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jeg11wf10ivwzkxdeo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:15:00raw1,312,000원1,313,000원1,311,000원1,312,000원818
cmuw1x3sn11v410iv27bx4ca6stock-5m207940:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3sj11v310iv0bxdqc9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:10:00raw1,313,000원1,314,000원1,312,000원1,312,000원292
cmuw1qlg911tu10iv9g9ielxlstock-5m207940:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlg511tt10iv1ck1upf71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:05:00raw1,315,000원1,316,000원1,313,000원1,314,000원553
cmuw1kcbu11si10iv3gro7weostock-5m207940:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcbm11sh10ivt25urmve1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:00:00raw1,312,000원1,316,000원1,311,000원1,315,000원881
cmuw1dq4c11rc10ivnqz9j274stock-5m207940:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq4811rb10ivj5hhx1d51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:55:00raw1,311,000원1,314,000원1,310,000원1,312,000원1,632
cmuw17fga11q010ivhe76adppstock-5m207940:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fg611pz10ivywowhmlp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:50:00raw1,316,000원1,317,000원1,310,000원1,311,000원2,575
cmuw10vq711oq10ivn3ujiejwstock-5m207940:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vq311op10iv7eh0xti11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:45:00raw1,319,000원1,320,000원1,315,000원1,316,000원1,954
cmuw0ufn611ng10iv7zo262xvstock-5m207940:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufn211nf10ivamrbd8gh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:40:00raw1,322,000원1,322,000원1,319,000원1,320,000원2,292
cmuw0nzx711m610iv80bu2lgpstock-5m207940:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzx411m510ivrje449sy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:35:00raw1,327,500원1,327,500원1,321,000원1,322,000원1,147
cmuw0hlb211kw10ivzo8t8l7estock-5m207940:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlay11kv10iv0jwsx53x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:30:00raw1,330,000원1,331,000원1,325,000원1,327,000원1,376
cmuw0b59b11jm10ivkn3lr0cwstock-5m207940:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b59811jl10iv07j6dmf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:25:00raw1,331,000원1,332,000원1,330,000원1,330,000원411
cmuw04r1711ic10iv2t1r3zukstock-5m207940:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r1311ib10ivfifz2fqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:20:00raw1,330,000원1,331,000원1,330,000원1,331,000원115
cmuvzyguj11h410iv261ff3smstock-5m207940:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzyguf11h310iv4efwjlmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:15:00raw1,331,000원1,332,000원1,330,000원1,330,000원321
cmuvzruui11fu10ivchpcf24estock-5m207940:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruue11ft10ivia5zl3z41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:10:00raw1,332,000원1,332,000원1,331,000원1,331,000원208
cmuvzlnsz11ee10ivf9n2fa9zstock-5m207940:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnsv11ed10iv941fss5h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:05:00raw1,330,000원1,335,000원1,330,000원1,332,000원307
cmuvzf0ua11d610ivyksgqb34stock-5m207940:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0u611d510iv26max3k81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:00:00raw1,330,000원1,331,000원1,328,000원1,330,000원1,045
cmuvz8kfs11bw10ivf4e4pv2tstock-5m207940:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kfp11bv10iv3ed9gohg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:55:00raw1,331,000원1,331,000원1,330,000원1,330,000원330
4,882건 중 1,601–1,650← 이전33 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬