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
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
cmuoyi2gr0wjd10ivsrxcuf9ostock-5m207940:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2gn0wjc10iv0vskr2tp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 12:00:00raw1,433,000원1,437,000원1,431,000원1,437,000원520
cmuoybofq0whz10ivlsd0vhhzstock-5m207940:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybofm0why10iv1dmo20bq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:55:00raw1,432,000원1,433,000원1,432,000원1,433,000원118
cmuoy59a40wgv10ivi4zf9lnnstock-5m207940:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59a00wgu10ivaso5uxx11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:50:00raw1,432,000원1,433,000원1,431,000원1,433,000원222
cmuoxytt60wfl10ivd7oi99f4stock-5m207940:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytt20wfk10ivuga9bnzp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:45:00raw1,432,000원1,434,000원1,431,000원1,432,000원161
cmuoxsemm0web10ivxn2q8vusstock-5m207940:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxsemi0wea10ivcw3emth51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:40:00raw1,429,000원1,433,000원1,429,000원1,432,000원299
cmuoxlwlp0wcz10iv1dws5tq9stock-5m207940:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwll0wcy10ivceryn2wn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:35:00raw1,427,000원1,431,000원1,426,000원1,429,000원304
cmuoxfhks0wbp10ivvaj3zfy2stock-5m207940:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhkh0wbo10iv1b8cwlzk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:30:00raw1,432,000원1,432,000원1,426,000원1,426,000원193
cmuox91vm0wah10ivha393azzstock-5m207940:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91vi0wag10iv6hu9qrhb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:25:00raw1,431,000원1,432,000원1,428,000원1,431,000원190
cmuox2plx0w9510ivi0fara2xstock-5m207940:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2plt0w9410iv406qd3rf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:20:00raw1,427,000원1,435,000원1,427,000원1,431,000원690
cmuowwbp40w7x10iva597ucndstock-5m207940:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbp00w7w10ivo760izu01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:15:00raw1,428,000원1,428,000원1,424,000원1,427,000원329
cmuowpsvk0w6l10ivri8v337pstock-5m207940:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpsvf0w6k10iv32m4ekwf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:10:00raw1,430,000원1,430,000원1,425,000원1,428,000원278
cmuowjbtt0w5b10iv6o6pn1tkstock-5m207940:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbtn0w5a10ivt8ubo5vx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:05:00raw1,434,000원1,434,000원1,429,000원1,430,000원480
cmuowcygr0w4110iv36btal0astock-5m207940:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcygo0w4010ivb60recp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 11:00:00raw1,434,000원1,435,000원1,433,000원1,435,000원321
cmuow6h0j0w2r10ivcqz7qqx7stock-5m207940:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6h0g0w2q10ivyq5q9dci1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:55:00raw1,434,000원1,435,000원1,433,000원1,434,000원412
cmuow02zs0w1h10ivh55oku22stock-5m207940:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:202026-10-01 11:00:20cmuow02zo0w1g10ivt5harlfn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:50:00raw1,438,000원1,438,000원1,433,000원1,434,500원489
cmuovtlt00w0710ivw2wp3pg8stock-5m207940:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlsv0w0610ivn44egivl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:45:00raw1,437,000원1,441,000원1,436,000원1,437,000원1,659
cmuovnawt0vyz10ivs535t4xqstock-5m207940:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnawl0vyy10ivd8krz0vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:40:00raw1,424,000원1,438,000원1,424,000원1,437,000원2,302
cmuovnaw90vyx10ivdc5q4645stock-5m207940:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnaw00vyw10ivx2w2yvsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:35:00raw1,422,000원1,425,000원1,422,000원1,424,000원427
cmuovabln0vwd10iv168cuuvsstock-5m207940:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovablj0vwc10ivokmxvkbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:30:00raw1,424,000원1,424,000원1,420,000원1,422,000원535
cmuov404s0vv510ivyreph8f0stock-5m207940:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov404n0vv410ivi1tcdbzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:25:00raw1,419,000원1,424,000원1,419,000원1,423,000원394
cmuouxkpa0vtt10iv7vmrgycustock-5m207940:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkp70vts10ivtoz3f9451
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:20:00raw1,420,000원1,421,000원1,418,000원1,420,000원468
cmuour0t20vsl10iv3lgl823estock-5m207940:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0sz0vsk10iv0cefqjqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:15:00raw1,419,000원1,420,000원1,419,000원1,420,000원149
cmuoukn730vr510ivoxmn326ystock-5m207940:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn700vr410ivp7ppmrxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:10:00raw1,418,000원1,423,000원1,418,000원1,419,000원538
cmuoue7ic0vpx10iv3a3ggfznstock-5m207940:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7i80vpw10ivo4br13dz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:05:00raw1,414,000원1,419,000원1,414,000원1,419,000원600
cmuou7r0n0vor10iv1xe72xdhstock-5m207940:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7r0j0voq10iv905hvtwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 10:00:00raw1,412,000원1,414,000원1,406,000원1,414,000원576
cmuou1ggf0vnh10iv581ce2iqstock-5m207940:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1ggb0vng10ivvwa2u2hf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:55:00raw1,417,000원1,419,000원1,409,000원1,412,000원466
cmuotuxe50vm310ivzqslmyznstock-5m207940:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxe10vm210iv9yz79tbw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:50:00raw1,413,000원1,419,000원1,408,000원1,418,000원1,227
cmuotog7n0vkx10ivv4k5yjnpstock-5m207940:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog7j0vkw10iv1wpgehb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:45:00raw1,411,000원1,413,000원1,408,000원1,413,000원647
cmuoti4eu0vjl10ivpm8l4kimstock-5m207940:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4eq0vjk10ivr4928chu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:40:00raw1,427,000원1,429,000원1,410,000원1,410,000원1,120
cmuotbn6t0vib10iv3fuwa7cmstock-5m207940:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn6p0via10ivep1x8jax1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:35:00raw1,421,000원1,429,000원1,415,000원1,427,000원1,563
cmuotbn6l0vi910ivi524u9rcstock-5m207940:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn6h0vi810iv18wzggsq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:30:00raw1,429,000원1,439,000원1,420,000원1,420,000원3,293
cmuosyuaj0vfr10ivykt8i6kwstock-5m207940:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuag0vfq10ivgrfo251c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:25:00raw1,404,000원1,429,000원1,404,000원1,429,000원4,189
cmuossftz0veh10ivsy0btw4kstock-5m207940:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossftv0veg10ivem27bf7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:20:00raw1,395,000원1,407,000원1,394,000원1,401,000원2,216
cmuossftr0vef10ivxntssbhustock-5m207940:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossftm0vee10iv3djp4thz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:15:00raw1,392,000원1,398,000원1,391,000원1,395,000원784
cmuosfjkz0vbx10ivl1rkvmzlstock-5m207940:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjkv0vbw10iv8zgdea1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:10:00raw1,394,000원1,394,000원1,389,000원1,391,000원702
cmuos95ti0van10ivoisi2svmstock-5m207940:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95te0vam10iv63ad8vpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:05:00raw1,397,000원1,400,000원1,389,000원1,394,000원1,161
cmupazuni0y2b10iv4ioylbibstock207940:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazund0y2a10iv5de0hj2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-01 09:00:00raw1,390,000원1,441,000원1,389,000원1,424,000원55,336
cmuos2kxk0v9f10iv9u62on0vstock-5m207940:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kxa0v9e10iv3859g82d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-01 09:00:00raw1,390,000원1,400,000원1,389,000원1,397,000원1,313
cmvz2inpk0irb10iayf4w3991stock-monthly207940:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2inpf0ira10ia64ek1y5g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-10-01 09:00:00raw1,390,000원1,489,000원1,150,000원1,487,000원1,689,503
cmunqka2j0v6o10iv2fqfcvljstock-5m207940:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka2g0v6n10iv0vk8e04x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:30:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmunqdu9t0v5210ivc4egrtnbstock-5m207940:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqdu9q0v5110ivo05j15pe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:25:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmunq7en20v4210iv3d6j0nyfstock-5m207940:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7emy0v4110ivn9dodd8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:20:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmunq0yxd0v2o10ivvkowsff4stock-5m207940:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yx90v2n10ivnr5kgath1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:15:00raw1,395,000원1,398,000원1,395,000원1,397,000원944
cmunpujve0v1g10iv5g0xlndqstock-5m207940:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujva0v1f10ivabc1c9u51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:10:00raw1,394,000원1,397,000원1,393,000원1,396,000원1,220
cmunpo4zz0v0610ivfa6hsj0cstock-5m207940:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4zv0v0510ivimlznv4p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:05:00raw1,393,000원1,394,000원1,393,000원1,393,000원565
cmunphpjz0uyy10ivz3z34wm8stock-5m207940:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpjv0uyx10ivjndi6sp51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 15:00:00raw1,393,000원1,394,000원1,393,000원1,394,000원631
cmunpbb500uxq10ivn0de7e5nstock-5m207940:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb4x0uxp10ivyu9xjtwt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:55:00raw1,393,000원1,394,000원1,393,000원1,393,000원928
cmunp4wv70uwg10ivi326tsrhstock-5m207940:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wv40uwf10ivvbd11f1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:50:00raw1,393,000원1,394,000원1,393,000원1,393,000원615
cmunoyevu0uv410ivpynbw4gnstock-5m207940:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyevq0uv310ivekse0lqa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:45:00raw1,393,000원1,394,000원1,393,000원1,393,000원944
4,899건 중 1,801–1,850← 이전37 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬