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
cmuq8l41r0yba10iv7x71534pstock-5m207940:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l41n0yb910ivkkcxgzxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:30:00raw1,405,000원1,407,000원1,398,000원1,399,000원422
cmuq8eqjm0y9s10ivik4ulaqlstock-5m207940:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqji0y9r10iv84n586631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:25:00raw1,398,000원1,407,000원1,397,000원1,405,000원679
cmuq8855z0y8o10ivzuqfregustock-5m207940:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855v0y8n10ivyao454ia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:20:00raw1,415,000원1,416,000원1,397,000원1,399,000원516
cmuq81q1s0y7i10ivr8gmg83ystock-5m207940:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1o0y7h10ivz1ydcm8d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:15:00raw1,415,000원1,418,000원1,413,000원1,415,000원155
cmuq81q1k0y7g10ivdgwekh62stock-5m207940:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q1g0y7f10ive2kv88t71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:10:00raw1,422,000원1,422,000원1,412,000원1,417,000원348
cmuq7ouq50y4w10iv2wun9i7fstock-5m207940:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oupy0y4v10ivlho53wxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:05:00raw1,424,000원1,424,000원1,420,000원1,422,000원103
cmuqqfp5s10wk10ivsl1s5zb0stock207940:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp5o10wj10iv7hz7cc2i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-02 09:00:00raw1,428,000원1,429,000원1,350,000원1,364,000원50,465
cmuq7ifu60y3m10iv3gsvqys3stock-5m207940:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifu20y3l10ivnmyobupm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:00:00raw1,428,000원1,429,000원1,419,000원1,423,000원637
cmup604cg0y1110iv2ebrynvzstock-5m207940:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604cc0y1010iv0oifrf6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:30:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
cmup5tonj0xzp10iv7lsxnwt8stock-5m207940:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5tond0xzo10iv5dvwm6fc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:25:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
cmup5n9ox0xyh10ivib5exe8wstock-5m207940:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:30:182026-10-01 15:30:18cmup5n9or0xyg10iv4bgxmn3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:20:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
cmup5guc20xx510ivps1eqs3nstock-5m207940:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gubo0xx410iv5mn8o16i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:15:00raw1,425,000원1,431,000원1,425,000원1,430,000원559
cmup5gub50xx310ivc5cijhb6stock-5m207940:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gual0xx210ivkp4y567l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:10:00raw1,426,000원1,426,000원1,424,000원1,425,000원678
cmup541hq0xul10ivn0legzadstock-5m207940:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541hm0xuk10ivelk6yduf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:05:00raw1,429,000원1,430,000원1,425,000원1,426,000원938
cmup4xjnw0xtf10ivxjafsipnstock-5m207940:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjns0xte10iv4og2yvyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 15:00:00raw1,432,000원1,433,000원1,429,000원1,429,000원638
cmup4r3we0xs310ivjw1tg9v8stock-5m207940:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3w80xs210ivqppyszfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:55:00raw1,433,000원1,434,000원1,432,000원1,433,000원362
cmup4kqty0xqv10ivx5u42txvstock-5m207940:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqts0xqu10ivvju1vv771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:50:00raw1,433,000원1,434,500원1,432,000원1,434,000원531
cmup4ea1b0xph10ivsk0qj67bstock-5m207940:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4ea160xpg10ivsi8lt20l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:45:00raw1,432,000원1,433,000원1,431,000원1,433,000원308
cmup47tji0xo910iv6obruk96stock-5m207940:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tje0xo810ivt1ivyaxs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:40:00raw1,428,000원1,432,000원1,428,000원1,432,000원292
cmup41dy60xmv10ivow2c76lystock-5m207940:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dy00xmu10ivgd36f9uu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:35:00raw1,433,000원1,434,000원1,428,000원1,428,000원754
cmup3uz310xlp10ivxwwtawkpstock-5m207940:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uz2l0xlo10ivhqlyl16n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:30:00raw1,436,000원1,436,000원1,433,000원1,433,000원492
cmup3ono60xkh10ivsb4vb912stock-5m207940:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3ono30xkg10ivgwih00y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:25:00raw1,436,000원1,436,000원1,435,000원1,436,000원325
cmup3i5r10xj510iv53vm0lsjstock-5m207940:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5qu0xj410ivk2u6ts461
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:20:00raw1,436,000원1,436,000원1,435,000원1,436,000원361
cmup3bnw20xhv10ivw8aoqyxgstock-5m207940:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnvw0xhu10ivrw21vjx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:15:00raw1,433,000원1,437,000원1,433,000원1,436,000원398
cmup35a6z0xgl10ivy13obu4istock-5m207940:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a6s0xgk10ivcozh77nk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:10:00raw1,431,000원1,433,000원1,430,000원1,432,000원532
cmup35a6n0xgj10ivooxw88tnstock-5m207940:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a6h0xgi10ivpx517rpc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:05:00raw1,431,000원1,435,000원1,430,000원1,432,000원571
cmup2sdgn0xe310ivuq60ib02stock-5m207940:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdgh0xe210ivucc59div1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 14:00:00raw1,431,000원1,432,000원1,430,000원1,431,000원467
cmup2m15l0xct10ivy5o67ldmstock-5m207940:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m15h0xcs10ivo0arxw071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:55:00raw1,430,500원1,433,000원1,430,000원1,431,000원586
cmup2fkdk0xbh10iv24hs294jstock-5m207940:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkdd0xbg10iv28isegsh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:50:00raw1,430,000원1,431,000원1,429,000원1,430,000원213
cmup294to0xa710ivyvo62b3lstock-5m207940:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294tj0xa610ivsfxjofy11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:45:00raw1,429,000원1,433,000원1,428,000원1,430,000원905
cmup22prt0x8v10iv4pus0axjstock-5m207940:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22prp0x8u10ivrqql4yq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:40:00raw1,426,000원1,429,000원1,426,000원1,428,000원444
cmup1w8i40x7p10ivx2d0xa0dstock-5m207940:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8i00x7o10iv9ok790da1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:35:00raw1,427,000원1,427,000원1,426,000원1,426,000원193
cmup1psq30x6f10ivxxdno9i6stock-5m207940:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1pspz0x6e10iv3pfgjpgh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:30:00raw1,426,000원1,429,000원1,425,000원1,427,000원294
cmup1jfie0x5510ivrftt39g4stock-5m207940:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfia0x5410iv29ai3zkj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:25:00raw1,430,000원1,431,000원1,425,000원1,425,000원584
cmup1cy510x3v10ivpao8cttgstock-5m207940:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy4x0x3u10ivwjte3puk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:20:00raw1,428,000원1,431,000원1,428,000원1,431,000원278
cmup16icc0x2h10iv6b6ozhl8stock-5m207940:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ic80x2g10ivixsau4ib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:15:00raw1,429,000원1,430,000원1,427,000원1,429,000원445
cmup103g60x1b10iv3a48adqqstock-5m207940:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103g00x1a10ivt3ag7ws01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:10:00raw1,430,000원1,430,000원1,429,000원1,429,000원193
cmup0tpy20x0110ivkzr4t46bstock-5m207940:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpxy0x0010ivadzizz5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:05:00raw1,431,000원1,432,000원1,426,000원1,429,000원563
cmup0nbbn0wyr10ivxuynxo7pstock-5m207940:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nbbj0wyq10ivgc1z3zxd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 13:00:00raw1,433,000원1,434,000원1,427,000원1,432,000원558
cmup0gw9o0wxd10ivu8antshzstock-5m207940:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw9k0wxc10ivtmwr57z61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:55:00raw1,437,000원1,437,000원1,433,000원1,434,000원531
cmup0afw30ww510ivn170yex2stock-5m207940:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afw00ww410ivrntka8v61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:50:00raw1,437,000원1,437,000원1,436,000원1,437,000원78
cmup03z7o0wuv10ivlzd0qb3zstock-5m207940:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z7l0wuu10iv7s47n78c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:45:00raw1,437,000원1,438,000원1,436,000원1,437,000원246
cmuozxjo30wtn10ivwxsfn3jpstock-5m207940:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjo00wtm10ivmt7mjk1o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:40:00raw1,438,000원1,438,000원1,437,000원1,438,000원63
cmuozr68y0wsd10ivu0jzigu7stock-5m207940:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr68u0wsc10iv8tvs6q9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:35:00raw1,439,000원1,439,000원1,438,000원1,438,000원185
cmuozkn4s0wr110iv56m8pry1stock-5m207940:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:182026-10-01 12:40:18cmuozkn4o0wr010iv0h6woqum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:30:00raw1,438,000원1,439,000원1,437,000원1,439,000원256
cmuozeb8y0wpr10ivpv6ebbzxstock-5m207940:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb8v0wpq10iv9nygq1gd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:25:00raw1,438,000원1,438,000원1,437,000원1,438,000원136
cmuoz7sfq0woh10ivbjrx8lmastock-5m207940:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sfn0wog10ivnwwab4mc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:20:00raw1,438,000원1,438,000원1,437,000원1,438,000원107
cmuoz1fa70wn910ivnnoedu97stock-5m207940:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1fa10wn810ivmo7i4uo71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:15:00raw1,437,000원1,438,000원1,436,000원1,438,000원135
cmuoyuyhv0wlx10iv6c5monf3stock-5m207940:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyhr0wlw10ivis477gh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:10:00raw1,437,000원1,438,000원1,436,000원1,437,000원323
cmuoyolsh0wkn10ivblv39jg6stock-5m207940:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolsd0wkm10ivdcyu6v0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:05:00raw1,437,000원1,439,000원1,436,000원1,438,000원329
4,898건 중 1,751–1,800← 이전36 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬