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
cmung7cwt0t4c10ivi9q5mtbustock-5m207940:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cwq0t4b10ivo8bmkh2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:30:00raw1,387,000원1,394,000원1,387,000원1,389,000원613
cmunfo3oa0t0o10ivhha8q63hstock-5m207940:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3o60t0n10ivixkj1r431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:25:00raw1,384,000원1,388,000원1,384,000원1,388,000원494
cmunfhr4b0sze10iv7k06i4t6stock-5m207940:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr470szd10iv0lg3xycs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:20:00raw1,382,000원1,384,000원1,382,000원1,384,000원279
cmunfb68y0sy410ivpk5fuahrstock-5m207940:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb68s0sy310ivaxla17251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:15:00raw1,378,000원1,383,000원1,378,000원1,381,000원1,051
cmunf4rts0sww10ivy7ys7mnhstock-5m207940:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rto0swv10ivhxni5mei1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:10:00raw1,374,000원1,379,000원1,374,000원1,378,000원269
cmuneyf5v0svm10ivcq5vf70fstock-5m207940:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf5s0svl10ivkwea1rh31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:05:00raw1,375,000원1,375,000원1,373,000원1,374,000원213
cmunerzbd0sua10ivcnb5e1w0stock-5m207940:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzb90su910iv7tp2pgmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 10:00:00raw1,372,000원1,374,000원1,371,000원1,374,000원393
cmunelis30st210ivvwva4593stock-5m207940:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelirz0st110ivkb98chra1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:55:00raw1,373,000원1,374,000원1,371,000원1,372,000원212
cmunef25s0srq10ivej0ddyd4stock-5m207940:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef25p0srp10ivu38tdgip1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:50:00raw1,376,000원1,377,000원1,373,000원1,373,000원306
cmune8lvs0sqg10ivfe5jhanystock-5m207940:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lvo0sqf10ivw6595b6n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:45:00raw1,374,000원1,376,000원1,371,000원1,376,000원347
cmune270j0sp610iv8pj0mr3qstock-5m207940:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune270f0sp510ivigzdmdsn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:40:00raw1,371,000원1,376,000원1,371,000원1,373,000원396
cmundvv3j0snw10ivbyhmq1r7stock-5m207940:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv3f0snv10ivoc57p1p01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:35:00raw1,371,000원1,372,000원1,368,000원1,372,000원438
cmundvv3a0snu10ivfzvokaqmstock-5m207940:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv360snt10ivzd4iznyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:30:00raw1,367,000원1,372,000원1,366,000원1,371,000원451
cmundiv3o0slc10ivdi4dv290stock-5m207940:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv3k0slb10ivssyaisfs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:25:00raw1,368,000원1,369,000원1,366,000원1,367,000원924
cmundckbv0sk210iv1i5z164tstock-5m207940:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckbr0sk110ivbu26lu8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:20:00raw1,370,000원1,371,000원1,368,000원1,369,000원410
cmund60kc0siu10ivuq1yx0mestock-5m207940:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60k80sit10ivhhpf8ptl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:15:00raw1,371,000원1,371,000원1,370,000원1,370,000원219
cmunczn5s0shk10iv13dl8akcstock-5m207940:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn5o0shj10iv9bc81sq51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:10:00raw1,375,000원1,375,000원1,370,000원1,371,000원481
cmunct7i50sg610ivi4u3yrvdstock-5m207940:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7i10sg510ivqwmh5sp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:05:00raw1,383,000원1,384,000원1,372,000원1,375,000원1,059
cmunvjzti0v7w10ivdapmbx5estock207940:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjztd0v7v10iv60jsveul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-30 09:00:00raw1,389,000원1,405,000원1,366,000원1,394,000원48,391
cmuncmt390sey10iv705kwq79stock-5m207940:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt350sex10ivjkjaog6g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-30 09:00:00raw1,389,000원1,397,000원1,383,000원1,384,000원1,210
cmumaxzgl0sat10ivku17l8n9stock-5m207940:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzgi0sas10ive8m2ynwx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:25:00raw1,384,000원1,384,000원1,384,000원1,384,000원0
cmumaxzge0sar10ivdxo2edcestock-5m207940:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzga0saq10ivl0aplw3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:20:00raw1,384,000원1,384,000원1,384,000원1,384,000원0
cmumal4ox0s8n10ivx2dm93o3stock-5m207940:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4ot0s8m10ivers4svbe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:15:00raw1,387,000원1,389,000원1,385,000원1,386,000원738
cmumaeoxj0s7f10iv7fb4r2sestock-5m207940:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoxf0s7e10iv0e6dvrb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:10:00raw1,385,000원1,389,000원1,384,000원1,387,000원720
cmuma89fj0s6710ivb74xb9c4stock-5m207940:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89fd0s6610iv3ey177fn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:05:00raw1,379,000원1,388,000원1,379,000원1,384,000원750
cmuma1vy10s4x10ivbl1s4vohstock-5m207940:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vxx0s4w10ivtddrkfmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:00:00raw1,378,000원1,380,000원1,378,000원1,380,000원497
cmum9vfjn0s3l10ivztm2i6ntstock-5m207940:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfjj0s3k10iv7uzzk8yc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:55:00raw1,378,500원1,379,000원1,378,000원1,378,000원240
cmum9oz080s2b10ivctdinplqstock-5m207940:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz050s2a10iv4jwhix1h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:50:00raw1,376,000원1,379,000원1,375,000원1,378,000원356
cmum9ijuv0s1110iv4eak5s4tstock-5m207940:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijur0s1010iv8a4qmoa41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:45:00raw1,374,000원1,379,000원1,374,000원1,376,000원311
cmum9c7vu0rzp10iv162wv6gtstock-5m207940:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7vq0rzo10ivvr1bcnpi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:40:00raw1,372,000원1,377,000원1,372,000원1,374,000원276
cmum95oh60ryf10iv0aaud9kbstock-5m207940:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95oh20rye10ivvvkkkn011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:35:00raw1,372,000원1,374,000원1,371,000원1,372,000원299
cmum8z9h70rx510ivi8o1dvqcstock-5m207940:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9h30rx410ivn96ken2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:30:00raw1,373,000원1,374,000원1,371,000원1,372,000원386
cmum8su3z0rvp10ivjdjni3y9stock-5m207940:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su3v0rvo10ivpktgykm21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:25:00raw1,376,000원1,377,000원1,373,000원1,373,000원290
cmum8me2s0ruj10ivgign1aafstock-5m207940:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me2n0rui10iv339668iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:20:00raw1,378,000원1,378,000원1,376,000원1,376,000원224
cmum8fz260rtb10ivvg52awvvstock-5m207940:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz220rta10ivsskedkc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:15:00raw1,379,000원1,379,000원1,377,000원1,377,000원222
cmum89kvp0rs310ivpp8ar4zystock-5m207940:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kvl0rs210ivdqe2zmdh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:10:00raw1,380,000원1,381,000원1,379,000원1,379,000원227
cmum833nz0rqv10ivlrp9igvfstock-5m207940:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833nv0rqu10ivvz7sqnd61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:05:00raw1,380,000원1,384,000원1,379,000원1,380,000원779
cmum7wr6v0rpl10iv8sahiy1gstock-5m207940:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr6r0rpk10iva60dt50f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 14:00:00raw1,381,000원1,384,000원1,380,000원1,381,000원559
cmum7q8z80ro710ivd38nnl1xstock-5m207940:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8z40ro610ivs27nbln51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:55:00raw1,379,000원1,385,000원1,379,000원1,381,000원644
cmum7jv9q0rmz10iv8ezyy9knstock-5m207940:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv9m0rmy10ivfgvq48iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:50:00raw1,376,000원1,382,000원1,376,000원1,379,000원342
cmum7debe0rlr10ivjx1mrasystock-5m207940:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deba0rlq10ivkwkiq1lq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:45:00raw1,378,000원1,378,000원1,375,000원1,376,000원318
cmum76yje0rkd10ivuzyc5czystock-5m207940:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yja0rkc10iv5jd7e0w61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:40:00raw1,375,000원1,378,000원1,375,000원1,377,000원241
cmum70j4v0rj110ivcgfohr5estock-5m207940:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j4r0rj010ivz3o0ak4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:35:00raw1,376,000원1,376,000원1,373,000원1,375,000원236
cmum6u3vr0rht10ivzg2j5byvstock-5m207940:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3vn0rhs10iv0k3ajgln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:30:00raw1,375,000원1,376,000원1,372,000원1,376,000원373
cmum6noiv0rgl10ivc1lnp98estock-5m207940:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noir0rgk10ivu52i5p4r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:25:00raw1,376,000원1,376,000원1,374,000원1,375,000원184
cmum6halg0rfb10ivis74sswgstock-5m207940:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hal80rfa10ivvz5yb0zk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:20:00raw1,374,000원1,376,000원1,372,000원1,376,000원254
cmum6asnu0re110ivdxmcdjfostock-5m207940:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asnq0re010ivrxrstjtz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:15:00raw1,373,000원1,375,000원1,371,000원1,374,000원257
cmum64heg0rcr10iv3rh1pfpbstock-5m207940:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hed0rcq10iv0noraeiy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:10:00raw1,371,000원1,375,000원1,371,000원1,373,000원311
cmum5xxyu0rbf10ivc3a6tbjcstock-5m207940:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxyr0rbe10iv04nn57yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:05:00raw1,370,000원1,374,000원1,369,000원1,371,000원419
cmum5rm0a0ra910ivag08eumxstock-5m207940:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm070ra810ivfnvfr5qr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 13:00:00raw1,370,000원1,371,000원1,368,000원1,370,000원398
4,899건 중 1,901–1,950← 이전39 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬