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
cmukmkn3a0np810ivdsi0qof8stock-5m207940:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn360np710iv1q34rg6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:15:00raw1,392,000원1,393,000원1,389,000원1,391,000원605
cmukme7240nny10ivak8qf7rzstock-5m207940:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme7210nnx10ivrow8kef51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:10:00raw1,389,000원1,394,000원1,388,000원1,393,000원959
cmukm7sgo0nmk10iv3dgn2dsnstock-5m207940:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sgf0nmj10iv068x1ut31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:05:00raw1,388,000원1,390,000원1,387,000원1,388,000원230
cmukm7sga0nmi10ivk0o18zn0stock-5m207940:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sg60nmh10ivn9ip2s8u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 11:00:00raw1,388,000원1,389,000원1,387,000원1,387,000원316
cmukluwr60nk610iv5728ohunstock-5m207940:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwr20nk510ivb8ubesks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:55:00raw1,387,000원1,390,000원1,385,000원1,388,000원707
cmukloko70niu10ivx89l49hwstock-5m207940:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmukloko30nit10ivzszmkz1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:50:00raw1,382,000원1,387,000원1,382,000원1,387,000원476
cmuklokny0nis10ivkdmpn5k8stock-5m207940:20260928:10452026-09-28 10:45:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmukloknv0nir10ivyof488uf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:45:00raw1,381,000원1,384,000원1,378,000원1,382,000원799
cmuklbtzx0nga10ivx3ohl1ynstock-5m207940:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtzt0ng910ivbynf5hqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:40:00raw1,386,000원1,386,000원1,381,000원1,381,000원542
cmukl581p0nf010ivfx2hk1elstock-5m207940:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl581m0nez10ivhw0dg4641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:35:00raw1,387,000원1,390,000원1,385,000원1,387,000원689
cmukkyrj70nds10iv3q2ydepnstock-5m207940:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:182026-09-28 10:40:18cmukkyrj30ndr10iveci58d3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:30:00raw1,384,000원1,391,000원1,384,000원1,387,000원1,184
cmukkscin0ncg10ivzfok9gcfstock-5m207940:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkscij0ncf10ivx0b58wb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:25:00raw1,384,000원1,387,000원1,383,000원1,386,000원861
cmukklxbw0nb010ivcgvex79kstock-5m207940:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:19cmukklxbr0naz10iv41f5msle1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:20:00raw1,386,000원1,386,000원1,382,000원1,384,000원1,757
cmukkfh3x0n9w10ivnvm2hlsostock-5m207940:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:182026-09-28 10:25:18cmukkfh3t0n9v10ivaz3a9lds1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:15:00raw1,387,000원1,387,500원1,385,000원1,385,000원576
cmukk91i50n8k10ivs5y7qywpstock-5m207940:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91i20n8j10ivc4x764on1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:10:00raw1,390,000원1,391,000원1,387,000원1,387,000원537
cmukk2lne0n7c10ivtgpw1wvostock-5m207940:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lna0n7b10ivvm7qzzi01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:05:00raw1,386,000원1,393,000원1,386,000원1,390,000원1,295
cmukjw7m90n6210iv57h0mm7hstock-5m207940:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7m40n6110ivtkg6ayg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 10:00:00raw1,386,000원1,387,000원1,386,000원1,386,000원107
cmukjpqz40n4s10ivdrqmslwnstock-5m207940:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqz00n4r10iv6htic6ow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:55:00raw1,387,000원1,388,000원1,386,000원1,386,000원214
cmukjjbel0n3g10ivapybboerstock-5m207940:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbeg0n3f10ivho3sanim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:50:00raw1,387,000원1,390,000원1,385,000원1,387,000원508
cmukjcwbz0n2a10ivqo0ns91vstock-5m207940:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwbv0n2910ivsuedm9fd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:45:00raw1,382,000원1,388,000원1,382,000원1,387,000원420
cmukj6guh0n0q10ivmwhrzxa5stock-5m207940:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gud0n0p10ivqiwo3chg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:40:00raw1,388,000원1,388,000원1,381,000원1,382,000원549
cmukj00uw0mzo10iv2fpkqr7fstock-5m207940:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00ur0mzn10ivihpow6mc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:35:00raw1,385,000원1,389,000원1,385,000원1,387,000원306
cmukitlvt0mye10ivrs8weft2stock-5m207940:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlvp0myd10iv8p98xqkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:30:00raw1,389,000원1,393,000원1,382,000원1,385,000원797
cmukin6640mx610ive5f32lsistock-5m207940:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin65z0mx510iv5qkge8731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:25:00raw1,387,000원1,390,000원1,380,000원1,390,000원374
cmukigs2y0mvu10ive4l8pq8rstock-5m207940:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs2u0mvt10ivuv8zktp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:20:00raw1,390,000원1,390,000원1,381,000원1,386,000원591
cmukiabhc0muk10ivfb6czga9stock-5m207940:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabh80muj10iv6hn0rnwt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:15:00raw1,391,000원1,396,000원1,384,000원1,389,000원1,147
cmuki3vvs0mt810iviltxbs1bstock-5m207940:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vvo0mt710ivplw7rxof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:10:00raw1,385,000원1,397,000원1,383,000원1,391,000원1,444
cmukhxg2z0ms010ivit7h2fyestock-5m207940:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg2q0mrz10ivhej4u63i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:05:00raw1,384,000원1,391,000원1,377,000원1,384,000원809
cmul0oa3i0pjm10ivazmrctyustock207940:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa3e0pjl10ivb65vb7331
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-28 09:00:00raw1,367,000원1,406,000원1,366,000원1,391,000원47,798
cmukhr1km0mqq10ivx0d0rxamstock-5m207940:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1ki0mqp10ivgqrf4as41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-28 09:00:00raw1,367,000원1,387,000원1,366,000원1,383,000원1,952
cmudqhbft0mo310ivxuj18jxostock-5m207940:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbfq0mo210iv9389wian1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:30:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmudqavk10mmt10ival6jsw2xstock-5m207940:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavjy0mms10ivr8qvo7hk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:25:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmudq4fsz0mlf10ivu2d2nfdsstock-5m207940:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fsw0mle10ivlkcfvku71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:20:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmudpy0ub0mk710ivqymaslxfstock-5m207940:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0u70mk610iv9ita3bfg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:15:00raw1,360,000원1,366,000원1,360,000원1,365,000원1,029
cmudprl700mix10iv7vahzr9gstock-5m207940:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl6w0miw10ivqq3pk2lf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:10:00raw1,360,000원1,361,000원1,360,000원1,361,000원623
cmudpl5f60mhp10ivajzt8bqtstock-5m207940:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5f20mho10ivgehk6qk61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:05:00raw1,361,000원1,361,500원1,360,000원1,360,000원584
cmudpeqj80mgh10ivvsfzezknstock-5m207940:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqj50mgg10ivz23tut701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 15:00:00raw1,360,000원1,361,000원1,360,000원1,360,000원881
cmudp8aqv0mf710ivaecvgf7tstock-5m207940:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8aqq0mf610ivygeqr5sl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:55:00raw1,360,000원1,361,000원1,360,000원1,360,000원415
cmudp1zkd0mdr10ivrrdskfx0stock-5m207940:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zk90mdq10ivga20fiv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:50:00raw1,361,000원1,362,000원1,360,000원1,360,000원1,057
cmudovfbk0mcj10iv71tfszwdstock-5m207940:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfbg0mci10ivoab5zqke1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:45:00raw1,362,000원1,363,000원1,361,000원1,361,000원451
cmudop0ci0mbb10iv8cfmtm8mstock-5m207940:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0ce0mba10ivh4oc3dch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:40:00raw1,363,000원1,363,000원1,361,000원1,362,000원665
cmudoiknr0ma110ivj9e8y0mdstock-5m207940:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikno0ma010ivsiw402l71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:35:00raw1,365,000원1,365,000원1,362,000원1,362,000원432
cmudoc56m0m8r10ivksu3q1k7stock-5m207940:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc56j0m8q10ivm1m91mx41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:30:00raw1,364,000원1,365,000원1,363,000원1,365,000원510
cmudo5pya0m7h10iv82rzvcpkstock-5m207940:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5py60m7g10ivt7kgvrzk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:25:00raw1,364,000원1,364,000원1,363,000원1,363,000원681
cmudo5py20m7f10ivyy62pus7stock-5m207940:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pxz0m7e10iv9r16oagr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:20:00raw1,365,000원1,365,000원1,363,000원1,363,000원671
cmudo5pxu0m7d10ivpar7a8bjstock-5m207940:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pxq0m7c10iv09x7oiw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:15:00raw1,365,000원1,366,000원1,365,000원1,365,000원316
cmudnmfs60m3l10ivp64oty6nstock-5m207940:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfs00m3k10iv7a3uovbm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:10:00raw1,366,000원1,367,000원1,365,000원1,365,000원447
cmudnfzxf0m2f10ivspovzqr0stock-5m207940:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzxb0m2e10ivsv6vnwru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:05:00raw1,365,000원1,367,000원1,365,000원1,366,000원508
cmudn9k4e0m1310ivsm6x9irbstock-5m207940:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k4a0m1210iv8o5g7qyi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 14:00:00raw1,365,000원1,367,000원1,364,000원1,365,000원669
cmudn35540lzr10iv65j7syp9stock-5m207940:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35510lzq10iv350yzsf71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:55:00raw1,367,000원1,367,000원1,365,000원1,365,000원215
cmudmwss20lyj10ivfd49bkfxstock-5m207940:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsry0lyi10ivokz7is1d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:50:00raw1,367,000원1,371,000원1,366,000원1,366,000원542
4,899건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬