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
cmunos41n0utw10ivs2zpydiostock-5m207940:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos41j0utv10iv3zlvpmfx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:40:00raw1,395,000원1,396,000원1,391,000원1,393,000원518
cmunolov20usm10ivxhab0fwnstock-5m207940:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolouy0usl10ivkejccbht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:35:00raw1,399,000원1,400,000원1,395,000원1,395,000원826
cmunof5130ur810ivjsulsd6wstock-5m207940:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof50z0ur710ivkvs1pdkl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:30:00raw1,398,000원1,400,000원1,398,000원1,398,000원314
cmuno8opl0uq010iv15zrr1zrstock-5m207940:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oph0upz10ivoom4otx41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:25:00raw1,402,000원1,402,000원1,398,000원1,398,000원695
cmuno8opc0upy10iv89tm7z7ustock-5m207940:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8op80upx10ivtq7fz0eh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:20:00raw1,399,000원1,402,000원1,398,000원1,402,000원478
cmunnvw9r0ung10ivao4v460estock-5m207940:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw9n0unf10iv1v02zy5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:15:00raw1,398,000원1,399,000원1,397,000원1,399,000원775
cmunnpebb0um410ive2omutzhstock-5m207940:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpeb80um310iv6jqr8hoe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:10:00raw1,397,000원1,399,000원1,397,000원1,399,000원402
cmunniz470uks10ivtc90qnfmstock-5m207940:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz440ukr10ivwyaasiur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:05:00raw1,397,000원1,398,000원1,397,000원1,397,000원272
cmunncivq0uji10ivdg5r9vzostock-5m207940:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncivm0ujh10iv70f5vnhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 14:00:00raw1,401,000원1,401,000원1,396,000원1,397,000원884
cmunn634c0ui810ivon8zly19stock-5m207940:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63480ui710ivg1iba7l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:55:00raw1,401,000원1,401,000원1,400,000원1,401,000원344
cmunmzpo50uh410ivdtpz2vwjstock-5m207940:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpo10uh310ivcotzgp311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:50:00raw1,402,000원1,402,000원1,400,000원1,401,000원328
cmunmt9fp0ufm10iv1717j0jostock-5m207940:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9fl0ufl10ivqei9mzo71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:45:00raw1,401,000원1,402,000원1,400,000원1,402,000원519
cmunmmspt0uei10iv2kea2a7wstock-5m207940:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmspp0ueh10ivfmixrtex1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:40:00raw1,400,000원1,401,000원1,400,000원1,401,000원297
cmunmggvm0uda10ivb55jj6oistock-5m207940:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggvi0ud910iv14976xus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:35:00raw1,397,000원1,401,000원1,397,000원1,400,000원635
cmunm9yul0ubw10ivs3ag29snstock-5m207940:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yuh0ubv10iv3lcdor781
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:30:00raw1,395,000원1,399,000원1,394,000원1,397,000원448
cmunm3ic10uak10iv82frq2kzstock-5m207940:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3iby0uaj10ivniopaj591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:25:00raw1,391,000원1,395,000원1,390,000원1,395,000원704
cmunlx3hz0u9e10ivkenp5b9jstock-5m207940:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3hv0u9d10ivnelop8xr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:20:00raw1,399,000원1,399,000원1,392,000원1,392,000원974
cmunlqnn00u8210iv9ygtihddstock-5m207940:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnmv0u8110ivdna2ibtf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:15:00raw1,398,000원1,399,000원1,397,000원1,399,000원293
cmunlk92o0u6u10ivue8yznefstock-5m207940:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk92k0u6t10ividy0qt0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:10:00raw1,396,000원1,398,000원1,395,000원1,398,000원212
cmunldszt0u5m10ivke32qpa5stock-5m207940:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldszp0u5l10ivua2r2hs41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:05:00raw1,397,000원1,398,000원1,395,000원1,395,000원261
cmunl7dbw0u4810ivfk4op30nstock-5m207940:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dbs0u4710iv1luwsxfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 13:00:00raw1,399,000원1,400,000원1,394,000원1,398,000원789
cmunl0xit0u3210ivvwy3ad16stock-5m207940:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xip0u3110ivrfvuzu0w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:55:00raw1,397,000원1,399,000원1,397,000원1,399,000원359
cmunkulvv0u1o10ivwa577969stock-5m207940:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulvr0u1n10ivbxs7oo2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:50:00raw1,397,000원1,398,000원1,397,000원1,397,000원116
cmunko2vm0u0g10ivd21d7r25stock-5m207940:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2vh0u0f10ivzeep27iu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:45:00raw1,396,000원1,401,000원1,395,000원1,398,000원433
cmunkhn5b0tz010ivxmcgswdastock-5m207940:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn570tyz10ivrgn3jpi01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:40:00raw1,403,000원1,403,000원1,396,000원1,396,000원372
cmunkb8jn0txu10ivx9vh2psdstock-5m207940:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8jj0txt10iv92j8976r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:35:00raw1,404,000원1,404,000원1,402,000원1,403,000원239
cmunk4sgc0twi10ivaep597atstock-5m207940:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sg80twh10ivifv8dmdk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:30:00raw1,399,000원1,405,000원1,397,000원1,403,000원1,500
cmunjycsl0tvc10ivfmn6kr6dstock-5m207940:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycsh0tvb10ivn0wbbn2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:25:00raw1,399,000원1,399,000원1,398,000원1,399,000원137
cmunjrwzo0tu210ivdh1bkgwtstock-5m207940:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwzk0tu110iv7y6guf6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:20:00raw1,395,000원1,399,000원1,395,000원1,399,000원273
cmunjliox0tsu10iv2tv2q6pfstock-5m207940:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjliou0tst10ivqp3weml31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:15:00raw1,398,000원1,398,000원1,395,000원1,398,000원350
cmunjf4ss0tri10ivq049lsxhstock-5m207940:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4sp0trh10ivvzuwb9ki1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:10:00raw1,398,000원1,398,000원1,397,000원1,398,000원54
cmunj8mlc0tq410ivvxroai0rstock-5m207940:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8ml80tq310iv93jxb4p81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:05:00raw1,398,000원1,398,000원1,395,000원1,398,000원289
cmunj27m90toy10ivkk0ittibstock-5m207940:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27m50tox10iv0jzwvuc51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 12:00:00raw1,398,000원1,398,000원1,397,000원1,398,000원49
cmunivt190tnm10ivgim0wezpstock-5m207940:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt150tnl10ivn33dx5bh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:55:00raw1,399,000원1,399,000원1,396,000원1,398,000원191
cmunipc900tme10iv6gai8ldkstock-5m207940:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc8u0tmd10ivbl7kjaro1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:50:00raw1,398,000원1,400,000원1,396,000원1,398,000원275
cmuniiy6u0tl410ivnhyypshvstock-5m207940:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy6q0tl310iv32c2yipp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:45:00raw1,398,000원1,401,000원1,398,000원1,400,000원384
cmunicile0tjs10ivhrqf30rjstock-5m207940:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicil90tjr10ivnhgw8kiu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:40:00raw1,396,000원1,399,000원1,392,000원1,398,000원395
cmuni62qf0tii10ivf5f3gasustock-5m207940:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62qb0tih10ivltavuex91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:35:00raw1,395,000원1,398,000원1,395,000원1,396,000원353
cmunhzmsb0tha10ivnnrylyk2stock-5m207940:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzms70th910ivcdlymsmy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:30:00raw1,398,000원1,398,000원1,393,000원1,394,000원217
cmunht78c0tg210ivz4rf1m9cstock-5m207940:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7880tg110ivity6lqdp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:25:00raw1,398,000원1,399,000원1,396,000원1,398,000원166
cmunhmrck0teo10ivylk17hw3stock-5m207940:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrcf0ten10ivo6lfw86i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:20:00raw1,399,000원1,401,000원1,397,000원1,398,000원260
cmunhgfc60tdi10ivbtbqb4hystock-5m207940:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfbz0tdh10iv7fp9ibz21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:15:00raw1,397,000원1,400,000원1,394,000원1,400,000원518
cmunh9z0c0tc810iv0xq3gtisstock-5m207940:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9z080tc710ivm7kaek3g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:10:00raw1,400,000원1,400,000원1,395,000원1,397,000원342
cmunh3i2r0tau10ivzxfp9lgastock-5m207940:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i2n0tat10ivgaju7jkp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:05:00raw1,401,000원1,402,000원1,397,000원1,400,000원830
cmungx29y0t9k10ivsbmlwbristock-5m207940:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx29u0t9j10ivom56jo1v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 11:00:00raw1,393,000원1,403,000원1,392,000원1,401,000원1,168
cmungqpv10t8e10ivaaeezjydstock-5m207940:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpux0t8d10iv2mfoz2sy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:55:00raw1,393,000원1,396,000원1,392,000원1,393,000원790
cmungk6kb0t7210ivopmc3v40stock-5m207940:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6k70t7110iv4fhjc5r51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:50:00raw1,393,000원1,393,000원1,392,000원1,393,000원79
cmungdr3j0t5s10ivno3czqzdstock-5m207940:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr3f0t5r10iv2yyhnbhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:45:00raw1,393,000원1,393,000원1,392,000원1,392,000원106
cmung7cxe0t4g10ivw37ipul9stock-5m207940:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cx70t4f10ivphnrv8xu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:40:00raw1,390,000원1,395,000원1,386,000원1,393,000원403
cmung7cx20t4e10ivk3trfm6mstock-5m207940:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cwy0t4d10ivfcg6a45p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:35:00raw1,391,000원1,399,000원1,388,000원1,390,000원1,023
4,899건 중 1,851–1,900← 이전38 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬