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
cmu3dw8g005zg10ivxlgowxq0stock-5m207940:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8fw05zf10ivh2l96gec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:40:00raw1,408,000원1,412,000원1,403,000원1,407,000원1,402
cmu3dpv1y05y610ivf0wixv8hstock-5m207940:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv1u05y510iv6q94jg1m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:35:00raw1,403,000원1,413,000원1,402,000원1,409,000원757
cmu3djdqh05wy10iv0e80lyapstock-5m207940:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdqd05wx10ivbvaqi3b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:30:00raw1,397,000원1,407,000원1,397,000원1,403,000원1,369
cmu3dd12r05vo10ivsha8pymrstock-5m207940:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd12n05vn10iv1byz9yvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:25:00raw1,403,000원1,403,000원1,396,000원1,397,000원704
cmu3d6lyv05ug10ivgh2b0kkostock-5m207940:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lyr05uf10ivv8rdni931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:20:00raw1,399,000원1,404,000원1,398,000원1,403,000원535
cmu3d05oy05t610ivvvjchkgostock-5m207940:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05ou05t510iv8kfqqjzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:15:00raw1,402,500원1,403,000원1,397,000원1,399,000원583
cmu3ctnme05rw10iv8dyrhp17stock-5m207940:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnma05rv10iv7ffdahos1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:10:00raw1,402,000원1,403,000원1,398,000원1,403,000원600
cmu3cn82o05qm10ivlea2ymsestock-5m207940:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn82f05ql10ivkuh5ydhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:05:00raw1,406,000원1,407,000원1,400,000원1,402,000원523
cmu3ve2nw08i610iv7lv6t14ystock207940:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2ns08i510iv0qhzpsl41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,404,000원33,365
cmu3cgvag05pa10ivqx7zkw8jstock-5m207940:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvac05p910ivpg37rlzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,406,000원813
cmu2ayhnd05mr10iv77v46vhqstock-5m207940:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhna05mq10iv0q0hsxg61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:30:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmu2as1yc05lf10ivippk6zmvstock-5m207940:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1y305le10ivohhvlcks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:25:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmu2aln0o05k510ivvw4u8a80stock-5m207940:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln0k05k410iv708x7ddm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:20:00raw1,412,000원1,412,000원1,412,000원1,412,000원0
cmu2af79k05iv10ivehl5yfawstock-5m207940:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79g05iu10iv6gd2v8lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:15:00raw1,414,000원1,415,000원1,412,000원1,412,000원301
cmu2a8rk405hn10iv1coqu5uwstock-5m207940:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rk005hm10ivdst5f74p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:10:00raw1,418,000원1,418,000원1,414,000원1,415,000원258
cmu2a2cjy05gb10ivcwd26u10stock-5m207940:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cjv05ga10ivun4m5awm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:05:00raw1,414,000원1,418,000원1,414,000원1,418,000원325
cmu29vymp05f310ivdnljjne2stock-5m207940:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyml05f210iv6nnq5do51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:00:00raw1,415,000원1,416,000원1,414,000원1,414,000원181
cmu29ph4305dp10ivoneuunxcstock-5m207940:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph4005do10ivhwczl9ga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:55:00raw1,417,000원1,418,000원1,414,000원1,415,000원379
cmu29j25w05cj10ivy5ss6trostock-5m207940:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j25t05ci10iv5g42c1kb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:50:00raw1,415,000원1,418,000원1,412,000원1,418,000원368
cmu29cnk805b510ivy6u5pribstock-5m207940:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnk505b410ivo1as4stg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:45:00raw1,413,000원1,416,000원1,413,000원1,416,000원232
cmu2966td059x10ivxvue4g1tstock-5m207940:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966t9059w10iv3v2vdvkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:40:00raw1,413,000원1,415,000원1,412,000원1,413,000원298
cmu28zqzn058l10ivsgathk0gstock-5m207940:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqzi058k10ivi8z705641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:35:00raw1,416,000원1,416,000원1,411,000원1,412,000원297
cmu28tc9s057d10ivotdo1x2bstock-5m207940:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc9p057c10ivdp723ih11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:30:00raw1,413,000원1,416,000원1,413,000원1,416,000원185
cmu28mx6q056510ivwy9rzz7lstock-5m207940:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx6n056410ivvih9tadj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:25:00raw1,411,000원1,414,000원1,411,000원1,413,000원214
cmu28glez054v10ivkt6m63dgstock-5m207940:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glew054u10ivtqcbuuvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:20:00raw1,410,000원1,412,000원1,410,000원1,412,000원157
cmu28a1ni053l10ivyrqqbdk3stock-5m207940:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ne053k10iv2r3ehcai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:15:00raw1,411,000원1,412,000원1,409,000원1,410,000원395
cmu283m4b052910ivq3b6my93stock-5m207940:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m47052810iv6e0ok3n71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:10:00raw1,413,000원1,413,000원1,411,000원1,411,000원120
cmu27x674050z10ivmmm2fic5stock-5m207940:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x670050y10ivjg9dkmxm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:05:00raw1,414,000원1,416,000원1,410,000원1,415,000원472
cmu27qz9t04zn10ivnqpyneu6stock-5m207940:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz9p04zm10ivtbfn5ytg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:00:00raw1,415,000원1,417,000원1,414,000원1,414,000원201
cmu27kbkj04yf10ivd6qclz95stock-5m207940:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbkf04ye10ivip6hhgpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:55:00raw1,415,000원1,418,000원1,414,000원1,416,000원322
cmu27dwg804x310ivum4qs8ycstock-5m207940:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwg404x210ivrmy7znj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:50:00raw1,416,000원1,417,000원1,415,000원1,415,000원151
cmu277h7x04vt10ivi2wl29znstock-5m207940:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h7t04vs10ivf155lx181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:45:00raw1,416,500원1,417,000원1,416,000원1,417,000원29
cmu27116f04un10ivtscnvthystock-5m207940:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116b04um10ivnxahzr641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:40:00raw1,423,000원1,424,000원1,416,000원1,416,000원1,338
cmu27116704ul10ivwxa8znt7stock-5m207940:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116304uk10iv39oxz99q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:35:00raw1,423,000원1,423,000원1,422,000원1,422,000원180
cmu26o6vp04s110ivq5xylptxstock-5m207940:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6vl04s010iv89j0vkxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:30:00raw1,421,000원1,423,000원1,421,000원1,423,000원170
cmu26hqs604qn10ivw4xei7gostock-5m207940:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqs204qm10iv8vi8w9721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:25:00raw1,418,000원1,423,000원1,416,000원1,423,000원464
cmu26bb8s04pj10ivfahhs5y9stock-5m207940:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb8p04pi10ivp9x2uevn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:20:00raw1,422,000원1,422,000원1,415,000원1,418,000원560
cmu264vlt04o510ivl8chn9ajstock-5m207940:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vlp04o410ivylxu0egh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:15:00raw1,427,000원1,428,000원1,421,000원1,421,000원904
cmu25yijv04mx10iv0jxh3itwstock-5m207940:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yijs04mw10ivipu4f78w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:10:00raw1,416,000원1,428,000원1,415,000원1,427,000원685
cmu25s1ka04ln10ivdnkzvfkystock-5m207940:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1k604lm10ividupi2oa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:05:00raw1,416,000원1,418,000원1,416,000원1,416,000원240
cmu25lmqi04kd10ivcsfp1xlostock-5m207940:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmqf04kc10ivdqdaoux51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:00:00raw1,413,500원1,416,000원1,413,000원1,416,000원268
cmu25f7bz04j510ivkel8iz4lstock-5m207940:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7bv04j410iv4pgxrw9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:55:00raw1,415,000원1,415,000원1,411,000원1,413,000원360
cmu258q9b04hr10ivuk4ab1ctstock-5m207940:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q9804hq10iviy3ncqit1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:50:00raw1,416,000원1,416,000원1,415,000원1,416,000원46
cmu252aji04gh10ivsf4dsv1tstock-5m207940:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aje04gg10ivk2yunz5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:45:00raw1,415,000원1,416,000원1,415,000원1,415,000원24
cmu24vvkt04f910ivjdt4y1ojstock-5m207940:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvkq04f810ivzusj04dg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:40:00raw1,416,000원1,416,000원1,415,000원1,415,000원18
cmu24pfvq04dz10ivnq2ueqe7stock-5m207940:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfvn04dy10ivxy743wmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:35:00raw1,416,000원1,416,000원1,415,000원1,415,000원44
cmu24pfvi04dx10ivy1msgzmbstock-5m207940:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfve04dw10ivi8tyd6xq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:30:00raw1,415,000원1,416,000원1,415,000원1,415,000원27
cmu24cla004bf10ivj6zqt9lgstock-5m207940:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl9w04be10ivmqbm9rj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:25:00raw1,416,000원1,416,000원1,415,000원1,416,000원111
cmu24674n04a710iva5z6h7imstock-5m207940:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24674j04a610iv5ruflcsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:20:00raw1,416,000원1,416,000원1,415,000원1,415,000원80
cmu23zpr2048x10ivmmasvs20stock-5m207940:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpqy048w10iv3g6x7ndk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:15:00raw1,417,000원1,417,000원1,415,000원1,416,000원53
2,402건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬