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
cmukvi4l30ph610ivgx1nlfcbstock-5m207940:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4kz0ph510iv4n1hrz8j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:25:00raw1,399,000원1,399,000원1,399,000원1,399,000원0
cmukvbplg0pfs10ivkr4lwuphstock-5m207940:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbplc0pfr10ivkqlzzns81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:20:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
cmukvbpl70pfq10ivq14obynfstock-5m207940:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpl40pfp10ivq4zl4rsr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:15:00raw1,399,000원1,401,000원1,396,000원1,400,000원646
cmukuyu6s0pdc10iv5i3o0bt8stock-5m207940:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu6n0pdb10iven4s02j71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:10:00raw1,399,000원1,400,000원1,398,000원1,399,000원186
cmukusf7e0pc210ivwyb6et55stock-5m207940:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf750pc110ivm24ou7kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:05:00raw1,398,000원1,401,000원1,398,000원1,398,000원540
cmukum0z80paq10ivrs3tqgl4stock-5m207940:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0z50pap10ivjhhn3nmd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 15:00:00raw1,397,000원1,400,000원1,396,000원1,399,000원657
cmukufjsy0p9g10ivmy40sw3estock-5m207940:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjss0p9f10ivti9474ze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:55:00raw1,395,000원1,398,000원1,395,000원1,397,000원384
cmuku98d90p8810ivfjygi73astock-5m207940:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98d50p8710ivhh2wlwfr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:50:00raw1,394,000원1,398,000원1,394,000원1,395,000원591
cmuku2pm80p6y10ivb8s0qk7zstock-5m207940:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pm30p6x10iv2glb3o6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:45:00raw1,394,000원1,395,000원1,394,000원1,394,000원288
cmuktwcbh0p5o10ive3lhl5wpstock-5m207940:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcbe0p5n10ivbl3ddigx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:40:00raw1,395,000원1,396,000원1,391,000원1,395,000원518
cmuktpuff0p4a10ivecd51eb3stock-5m207940:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpufb0p4910ivpaa5r4aa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:35:00raw1,397,000원1,398,000원1,392,000원1,396,000원497
cmuktjeor0p2w10ivk8bke1nostock-5m207940:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeoo0p2v10iv7bxsye9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:30:00raw1,396,000원1,397,000원1,394,000원1,396,000원728
cmuktcyyo0p1u10iv0ohbq93ystock-5m207940:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyyk0p1t10ivp5ibqatu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:25:00raw1,396,000원1,397,000원1,396,000원1,397,000원242
cmukt6lwn0p0i10ivjxdmh1mostock-5m207940:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lwj0p0h10iv1cdvyk6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:20:00raw1,396,000원1,397,000원1,394,000원1,396,000원524
cmukt059n0oz610ivx2hbjij5stock-5m207940:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt059j0oz510iv8bzufi4r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:15:00raw1,396,000원1,397,000원1,392,000원1,396,000원864
cmukstouq0oy010ivi9uedj0estock-5m207940:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstoum0oxz10iv91rl6agd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:10:00raw1,397,000원1,397,000원1,396,000원1,397,000원117
cmuksn8u80owq10ivvkfbn6n8stock-5m207940:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8u40owp10ivwied5trf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:05:00raw1,403,000원1,405,000원1,397,000원1,397,000원901
cmuksgwed0ovg10iv0cmf8tenstock-5m207940:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwe60ovf10ivt0gxi75s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 14:00:00raw1,406,000원1,406,000원1,402,000원1,404,000원999
cmuksagqv0ou610ivwiahokfwstock-5m207940:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagqr0ou510ivwyu292u41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:55:00raw1,402,000원1,406,000원1,402,000원1,406,000원550
cmuks43440oss10ivul11rgmustock-5m207940:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43400osr10iv0yqsgzfx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:50:00raw1,402,000원1,404,000원1,400,000원1,403,000원1,017
cmukrxjgl0ori10ivfw8ue6r7stock-5m207940:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjgg0orh10ivgfhxqysj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:45:00raw1,403,000원1,403,000원1,400,000원1,403,000원455
cmukrr3wc0oq810ivn0ok024gstock-5m207940:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3w80oq710ivdyfp0or81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:40:00raw1,391,000원1,404,000원1,390,000원1,399,000원2,109
cmukrkp6s0oow10ivikm4hy0zstock-5m207940:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp6o0oov10iv6rak751o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:35:00raw1,392,000원1,393,000원1,391,000원1,392,000원291
cmukre9w40ono10ivfgr7a5xpstock-5m207940:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9w00onn10iv14io6ziu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:30:00raw1,391,000원1,393,000원1,391,000원1,391,000원360
cmukre9vv0onm10ivikeebn40stock-5m207940:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9vr0onl10ivyo6gsnaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:25:00raw1,393,000원1,393,000원1,391,000원1,391,000원398
cmukr1e6s0ol610ivwljsva9pstock-5m207940:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e6p0ol510ivavkk8ba71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:20:00raw1,391,000원1,393,000원1,390,000원1,393,000원319
cmukqv1jc0ojy10ivljf7cjhxstock-5m207940:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1j80ojx10ivfvgklqht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:15:00raw1,391,000원1,392,000원1,390,000원1,390,000원278
cmukqolgi0oim10iv2s51wh12stock-5m207940:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolge0oil10iv6t1fzqrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:10:00raw1,390,000원1,391,000원1,389,000원1,390,000원131
cmukqi3860ohc10ivsqfpuy4jstock-5m207940:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3820ohb10iv7yftwm8q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:05:00raw1,392,000원1,392,000원1,387,000원1,390,000원349
cmukqbqle0og010iv7rnvow94stock-5m207940:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqla0ofz10ivw7dw1zkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 13:00:00raw1,391,000원1,392,000원1,391,000원1,391,000원167
cmukq58q70oes10ivcamn3eg1stock-5m207940:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58q30oer10ivk2zr2md41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:55:00raw1,391,000원1,391,000원1,390,000원1,391,000원440
cmukpyxid0odk10ivf0j47q78stock-5m207940:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxia0odj10ivgmtigwqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:50:00raw1,392,000원1,392,000원1,391,000원1,391,000원162
cmukpsemt0oca10ivvg9vskqfstock-5m207940:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsemq0oc910ivxnz20xk91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:45:00raw1,391,000원1,392,000원1,391,000원1,392,000원108
cmukplzhx0oaw10ivz9keldh2stock-5m207940:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzht0oav10iv605ccg1w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:40:00raw1,392,000원1,392,000원1,388,000원1,391,000원157
cmukpflhx0o9q10ivhk45adjastock-5m207940:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflht0o9p10iv2fubmb941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:35:00raw1,391,000원1,392,000원1,387,000원1,387,000원535
cmukp94bk0o8e10iv3xft6pf9stock-5m207940:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94bg0o8d10ivj75whvja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:30:00raw1,392,000원1,392,000원1,391,000원1,392,000원128
cmukp2ty70o7610iv80lg33yrstock-5m207940:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2ty30o7510ivkxyg9o3u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:25:00raw1,391,000원1,392,000원1,391,000원1,392,000원124
cmukp2txy0o7410ivjiin0v1gstock-5m207940:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2txv0o7310ivh7mkkj321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:20:00raw1,392,000원1,392,000원1,391,000원1,391,000원356
cmukopwo00o4m10iv5hhsvajtstock-5m207940:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwnx0o4l10ivkm8slas01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:15:00raw1,392,000원1,393,000원1,391,000원1,391,000원134
cmukojf9h0o3a10ivltaqweo5stock-5m207940:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf9e0o3910ivwn608o571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:10:00raw1,392,000원1,393,000원1,392,000원1,393,000원229
cmukocxps0o2210iv0ooxuf1ostock-5m207940:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxpo0o2110iv36dpkaqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:05:00raw1,392,000원1,393,000원1,392,000원1,393,000원60
cmukocxpk0o2010ivg24znn8zstock-5m207940:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxpg0o1z10iv2uq8bxyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 12:00:00raw1,393,000원1,396,000원1,391,000원1,393,000원882
cmuko04b90nzg10iv1avbqqh2stock-5m207940:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04b50nzf10ivuvjyt0vi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:55:00raw1,393,000원1,394,000원1,387,000원1,393,000원2,297
cmukntnas0ny610iv4sqnv3k9stock-5m207940:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntnao0ny510ivlk8hpx8g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:50:00raw1,393,000원1,394,000원1,392,000원1,392,000원132
cmuknn8910nwy10iv3btyy7lbstock-5m207940:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn88x0nwx10iv7959hduf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:45:00raw1,394,000원1,394,000원1,391,000원1,393,000원419
cmukngslw0nvk10iveqgzayyistock-5m207940:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngsls0nvj10ivbppkt4r01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:40:00raw1,391,000원1,393,000원1,388,000원1,393,000원471
cmuknacty0nuc10iviqxqdg7qstock-5m207940:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknactu0nub10ivrj5prk2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:35:00raw1,391,000원1,392,000원1,390,000원1,392,000원136
cmukn3x3o0nsu10ivow14gic0stock-5m207940:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x3k0nst10ivgtkpl3vt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:30:00raw1,392,000원1,392,000원1,389,000원1,391,000원395
cmukmxhk20nrq10ivfr2970rtstock-5m207940:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhjt0nrp10iv8gr17ciu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:25:00raw1,391,000원1,393,000원1,391,000원1,392,000원457
cmukmr2nw0nqi10ivpj3vo77mstock-5m207940:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2ns0nqh10ivah2a11ph1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:20:00raw1,392,000원1,392,000원1,391,000원1,391,000원242
4,899건 중 2,001–2,050← 이전41 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬