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
cmum5l3bw0r8z10ivj9seycjsstock-5m207940:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3bs0r8y10ivfsbmoza01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:55:00raw1,370,000원1,372,000원1,370,000원1,371,000원213
cmum5enzw0r7j10ivkhy113ihstock-5m207940:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enzs0r7i10ivi7vyt1tj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:50:00raw1,371,000원1,373,000원1,370,000원1,371,000원248
cmum588wm0r6d10ivyj8ap8gsstock-5m207940:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588wj0r6c10ivusculm2c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:45:00raw1,373,000원1,373,000원1,371,000원1,371,000원242
cmum51u1l0r5110ivx5kh62l8stock-5m207940:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u1h0r5010iv6ejihqlu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:40:00raw1,371,000원1,375,000원1,371,000원1,373,000원410
cmum4vdcj0r3t10ivpelr2f04stock-5m207940:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdcf0r3s10ivxl9044ra1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:35:00raw1,371,000원1,375,000원1,370,000원1,371,000원464
cmum4p0cs0r2l10ivtrxdf9x9stock-5m207940:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0co0r2k10ivzlipu6of1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:30:00raw1,370,000원1,374,000원1,368,000원1,371,000원389
cmum4iiin0r1910ivm63fkslistock-5m207940:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iiik0r1810ivjbj742b31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:25:00raw1,370,000원1,371,000원1,368,000원1,370,000원236
cmum4c32x0r0110ivrdpzg4bmstock-5m207940:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c32t0r0010ivacqrbjw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:20:00raw1,368,000원1,373,000원1,368,000원1,370,000원206
cmum45ooo0qyp10ivtg7fj3w1stock-5m207940:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ool0qyo10iv9gqme1uk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:15:00raw1,368,000원1,370,000원1,368,000원1,368,000원155
cmum3z7qy0qxd10ivbm4cjitvstock-5m207940:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7qv0qxc10ivugbx3pr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:10:00raw1,367,000원1,374,000원1,365,000원1,368,000원619
cmum3ssev0qw510ivaqlzccj0stock-5m207940:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sser0qw410iviegctcvt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:05:00raw1,362,000원1,369,000원1,362,000원1,367,000원405
cmum3mdsz0qux10ivi5nyo6vxstock-5m207940:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdsv0quw10iv2avs053y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 12:00:00raw1,362,000원1,364,000원1,362,000원1,362,000원266
cmum3fwzp0qtn10ivf8yl8m0lstock-5m207940:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwzg0qtm10iv6w9auqoj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:55:00raw1,363,000원1,363,000원1,362,000원1,363,000원211
cmum39ixi0qsd10iv0cn5a1bnstock-5m207940:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ixe0qsc10iv9a7o86dt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:50:00raw1,365,000원1,365,000원1,363,000원1,363,000원180
cmum39ixa0qsb10ivjpuaceqlstock-5m207940:20260929:11452026-09-29 11:45:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39ix60qsa10iv83aieu8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:45:00raw1,365,000원1,366,000원1,365,000원1,365,000원200
cmum2wpu10qpt10iv6mb0yi8jstock-5m207940:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wptx0qps10ivhbtm2oki1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:40:00raw1,363,000원1,366,000원1,362,000원1,365,000원569
cmum2q8wy0qoj10iv9i5c4ghestock-5m207940:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8wu0qoi10iv3bmmolc31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:35:00raw1,365,000원1,366,000원1,363,000원1,363,000원373
cmum2jsmu0qn910ivlpa4778estock-5m207940:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsmq0qn810iv4ntqg5bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:30:00raw1,365,000원1,367,000원1,365,000원1,365,000원400
cmum2dc7d0qlr10ivmsqmn73vstock-5m207940:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc790qlq10ivyl26ro351
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:25:00raw1,365,000원1,366,000원1,365,000원1,365,000원147
cmum2701q0qkn10iv91hkvfprstock-5m207940:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum2701h0qkm10ivy6r5g9re1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:20:00raw1,366,000원1,366,000원1,365,000원1,365,000원229
cmum20iiz0qjf10ivusf695pastock-5m207940:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iiv0qje10iv0dxsjxac1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:15:00raw1,366,000원1,366,000원1,365,000원1,366,000원273
cmum1u2t80qi110iv1llee6csstock-5m207940:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:19cmum1u2t20qi010iv0zsd7s6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:10:00raw1,366,000원1,367,000원1,365,000원1,366,000원223
cmum1nof00qgp10ivdb7b927dstock-5m207940:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noew0qgo10ivpi15xegy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:05:00raw1,366,000원1,367,000원1,366,000원1,367,000원273
cmum1h8z40qfh10iv6mdaoi33stock-5m207940:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8z00qfg10ivd3nm88eo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 11:00:00raw1,366,000원1,367,000원1,366,000원1,366,000원187
cmum1ardl0qeb10ivesppl644stock-5m207940:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ardg0qea10iva6htabm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:55:00raw1,367,000원1,368,000원1,366,000원1,367,000원162
cmum14cl10qcz10iv8l9jdigmstock-5m207940:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14ckx0qcy10ivdtahzr851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:50:00raw1,367,000원1,370,000원1,366,000원1,367,000원396
cmum0xwpx0qbp10ivuchjvdrmstock-5m207940:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwpt0qbo10iv9nznhj9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:45:00raw1,367,000원1,368,000원1,365,000원1,367,000원748
cmum0ri3u0qaf10ivorl03rxostock-5m207940:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri3q0qae10iv5fretswy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:40:00raw1,368,000원1,368,000원1,367,000원1,367,000원140
cmum0l4750q9710ivluc70e32stock-5m207940:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4710q9610ivjhd7a6p91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:35:00raw1,372,000원1,372,000원1,368,000원1,368,000원132
cmum0enzg0q7x10ivx2tmoz5estock-5m207940:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enzc0q7w10ivhmay6c9t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:30:00raw1,371,000원1,372,000원1,371,000원1,371,000원145
cmum087fw0q6n10iv11jav0rdstock-5m207940:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087fs0q6m10ivdjlf1s511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:25:00raw1,372,000원1,372,000원1,371,000원1,372,000원93
cmum01r1s0q5d10ivls0if61ustock-5m207940:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r1o0q5c10iv2msfxbul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:20:00raw1,368,000원1,372,000원1,368,000원1,372,000원316
cmulzveck0q4310ivu1euwjddstock-5m207940:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvecg0q4210ivzmj7q4nr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:15:00raw1,369,000원1,372,000원1,368,000원1,369,000원203
cmulzox4o0q2l10ivb26zl5ugstock-5m207940:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox4k0q2k10iv3mdikt7y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:10:00raw1,368,000원1,371,000원1,367,000원1,369,000원308
cmulzih0s0q1j10iv4fbca1w8stock-5m207940:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzih0o0q1i10iv4qybsg3t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:05:00raw1,371,000원1,372,000원1,368,500원1,368,500원187
cmulzc2eo0q0310ivga999fk9stock-5m207940:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2el0q0210iv22jzsmwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 10:00:00raw1,367,000원1,373,000원1,367,000원1,372,000원478
cmulz5lsf0pyv10ivh9jih7bistock-5m207940:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lsb0pyu10ivvo0eso1s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:55:00raw1,369,000원1,371,000원1,367,000원1,368,000원304
cmulyz8kc0pxn10ivmlk8chwistock-5m207940:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8k30pxm10iv3zc09hxp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:50:00raw1,372,000원1,375,000원1,368,000원1,368,000원390
cmulystoh0pwf10ivdckudj5bstock-5m207940:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystod0pwe10ivziu2oc9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:45:00raw1,372,000원1,378,000원1,370,000원1,372,000원536
cmulymd5a0pv510ivg462vprfstock-5m207940:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd560pv410ivb96epb631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:40:00raw1,373,000원1,375,000원1,370,000원1,372,000원261
cmulyfyzu0ptv10ivwo2eby8xstock-5m207940:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfyzl0ptu10ivak2kfkuv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:35:00raw1,374,000원1,375,000원1,372,000원1,373,000원141
cmuly9jw40psj10iv3vdedbsastock-5m207940:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jw00psi10iv1nudn2fw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:30:00raw1,375,000원1,375,000원1,373,000원1,374,000원269
cmuly313t0pr910ivme78d9y5stock-5m207940:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly313p0pr810ivr0nu1gm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:25:00raw1,373,000원1,376,000원1,373,000원1,375,000원181
cmulxwo5t0pq110iv331pvr6gstock-5m207940:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo5p0pq010iv5lmo0n8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:20:00raw1,371,000원1,377,000원1,366,000원1,374,000원1,047
cmulxq66q0por10iv6wc2ayinstock-5m207940:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq66n0poq10iv17jp29wl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:15:00raw1,374,000원1,374,000원1,370,000원1,371,000원804
cmulxjqmj0pnh10iv9pjzzehlstock-5m207940:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqmf0png10iv8iqexu5g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:10:00raw1,377,000원1,378,000원1,373,000원1,374,000원538
cmulxdfhn0pm510ivszhkyi58stock-5m207940:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfhk0pm410iv2li288lx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:05:00raw1,381,000원1,381,000원1,372,000원1,376,000원663
cmulx6vai0pkx10ivc7w5q22tstock-5m207940:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6vac0pkw10iv77zpxe7v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 09:00:00raw1,386,000원1,390,000원1,376,000원1,381,000원797
cmumg44xh0sdp10ivj9qdog9ystock207940:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44xd0sdo10ivjzlz1cp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-29 09:00:00raw1,386,000원1,390,000원1,362,000원1,382,000원30,654
cmukvoka90pic10ivent1etn9stock-5m207940:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvoka60pib10ivnq926r9p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:30:00raw1,399,000원1,399,000원1,399,000원1,399,000원0
4,899건 중 1,951–2,000← 이전40 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬