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
cmudmq9ur0lxb10ive0qygys8stock-5m207940:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9uo0lxa10ivscozh2yu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:45:00raw1,367,000원1,368,000원1,366,000원1,367,000원287
cmudmjv740lvz10ivahi2x2iustock-5m207940:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv700lvy10ivnvhcwogg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:40:00raw1,366,000원1,368,000원1,366,000원1,367,000원330
cmudmdf2x0lun10ivus3foom8stock-5m207940:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf2s0lum10iv8304ayh71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:35:00raw1,366,000원1,368,000원1,366,000원1,366,000원655
cmudm705g0ltf10iv9ilvxt80stock-5m207940:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm705c0lte10ivjj4cneld1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:30:00raw1,366,000원1,367,000원1,365,000원1,366,000원304
cmudm0jwk0ls110iv5de4g98sstock-5m207940:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jwg0ls010ivoie2cc5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:25:00raw1,365,000원1,367,000원1,364,000원1,365,000원663
cmudlu4qa0lqt10ivrh4om9qfstock-5m207940:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4q60lqs10ivs2hgpare1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:20:00raw1,366,000원1,366,000원1,365,000원1,365,500원193
cmudlnoy00lpn10iv08e22u3nstock-5m207940:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoxw0lpm10iv5xg8c4vu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:15:00raw1,366,000원1,367,000원1,365,000원1,365,000원430
cmudlh9bm0lod10iv1azpg1mcstock-5m207940:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9bi0loc10ivrke3w7x91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:10:00raw1,368,000원1,368,000원1,365,000원1,366,000원440
cmudlavs40ln310ivc2u6rei9stock-5m207940:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavs00ln210iv4ho0bzs61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:05:00raw1,367,000원1,368,000원1,366,000원1,367,000원192
cmudl4f8q0llp10ivr2yc9e9pstock-5m207940:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f8m0llo10iv6lv8jvq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 13:00:00raw1,367,000원1,368,000원1,366,000원1,366,000원344
cmudkxz3f0lkf10iv5kfxi0izstock-5m207940:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz3b0lke10ivg6hc4zdh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:55:00raw1,367,000원1,368,000원1,367,000원1,367,000원397
cmudkrku90lj510ivo76mxw6gstock-5m207940:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrku50lj410ivkb3b7hiy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:50:00raw1,367,000원1,368,000원1,367,000원1,367,000원256
cmudkl4lq0lhx10ivpczy07qvstock-5m207940:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4ln0lhw10ivonxgstsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:45:00raw1,368,000원1,369,000원1,367,000원1,368,000원320
cmudkeono0lgl10iv8qlcqyoystock-5m207940:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeonj0lgk10ivfugqyxm71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:40:00raw1,368,000원1,369,000원1,368,000원1,369,000원214
cmudk89g90lfd10ivwfpl43llstock-5m207940:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89g50lfc10ivl4xwkgp21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:35:00raw1,368,000원1,369,000원1,368,000원1,368,000원172
cmudk1ulf0le110ivkx1j72r1stock-5m207940:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ulb0le010ivqtvwhucm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:30:00raw1,369,000원1,370,000원1,368,000원1,368,000원257
cmudk1ul60ldz10ivmsmdtu3bstock-5m207940:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ul30ldy10ivwflsmrlo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:25:00raw1,370,000원1,370,000원1,369,000원1,369,000원261
cmudjoz1s0lbh10iv3nyu7xihstock-5m207940:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz1p0lbg10ivqf95mj6v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:20:00raw1,369,000원1,370,000원1,369,000원1,369,000원197
cmudjijc00lab10ivbwcpxqm6stock-5m207940:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijbv0laa10ivhvvfrez91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:15:00raw1,370,000원1,370,000원1,369,000원1,369,000원188
cmudjc3nm0l9110iv0vibmn73stock-5m207940:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3nj0l9010ivb43g1o9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:10:00raw1,370,000원1,371,000원1,369,000원1,369,000원362
cmudj5oaq0l7p10iv4a4ycwjwstock-5m207940:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5oan0l7o10ivb7ofzk9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:05:00raw1,369,000원1,370,000원1,369,000원1,369,000원423
cmudiz92y0l6f10ivghjujgrrstock-5m207940:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz92u0l6e10ivzhe6qsfv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 12:00:00raw1,370,000원1,371,000원1,369,000원1,369,000원397
cmudisu8s0l5310ivy4823rzrstock-5m207940:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu8o0l5210ivrxs86jan1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:55:00raw1,370,000원1,371,000원1,370,000원1,370,000원221
cmudime8m0l3x10ivb1g8l9ywstock-5m207940:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime8i0l3w10ivrxv6azb61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:50:00raw1,372,000원1,372,000원1,370,000원1,371,000원503
cmudifyil0l2j10ivc8cgi9vmstock-5m207940:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyih0l2i10ivvpvhfrpa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:45:00raw1,372,000원1,372,000원1,371,000원1,371,000원192
cmudi9iv60l1d10ivduypcgiwstock-5m207940:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iv30l1c10ivktddu6zm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:40:00raw1,371,000원1,372,000원1,371,000원1,371,000원236
cmudi33320l0310ivqboli7mostock-5m207940:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi332y0l0210ivk4tgt1sj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:35:00raw1,371,000원1,372,000원1,371,000원1,371,000원318
cmudhwp260kyr10ivcyyiymenstock-5m207940:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp220kyq10ivfollltva1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:30:00raw1,373,000원1,373,000원1,371,000원1,371,000원299
cmudhq8ez0kxh10iveuwa35emstock-5m207940:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8ev0kxg10ivdu6p0q141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:25:00raw1,374,000원1,375,000원1,372,000원1,373,000원214
cmudhjsq40kw510ivbz8o6cb0stock-5m207940:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjspz0kw410ivfazmw6kz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:20:00raw1,376,000원1,377,000원1,375,000원1,375,000원168
cmudhddrk0kux10ivdfwnwd14stock-5m207940:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddrg0kuw10ivm39fcwge1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:15:00raw1,378,000원1,379,000원1,376,000원1,376,000원298
cmudh6y0p0ktp10ivjug1utfgstock-5m207940:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6y0m0kto10ivk1v1vgwc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:10:00raw1,373,000원1,379,000원1,373,000원1,378,000원501
cmudh0jmg0ksf10ivw22p4aibstock-5m207940:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jmc0kse10ivd5q8dr7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:05:00raw1,373,000원1,374,000원1,371,000원1,373,000원553
cmudgu4bq0kr510ive4z86pk4stock-5m207940:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4bn0kr410ivl9lc2nct1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 11:00:00raw1,374,000원1,374,000원1,373,000원1,373,000원188
cmudgu4bj0kr310iv3k01y0aistock-5m207940:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4bf0kr210iv8xaeu1w11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:55:00raw1,373,500원1,374,000원1,373,000원1,373,000원384
cmudgh8kf0ko110iv6l3whniqstock-5m207940:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8kb0ko010ivvrlic4r81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:50:00raw1,374,000원1,374,000원1,373,000원1,373,000원236
cmudgh8k60knz10ivqhzn03a3stock-5m207940:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8k30kny10iv92g3a1qt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:45:00raw1,376,000원1,378,000원1,373,000원1,374,000원1,019
cmudg4d9x0klz10ivivk93m3ustock-5m207940:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d9t0kly10iv5w25wcyi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:40:00raw1,378,000원1,378,000원1,376,000원1,377,000원391
cmudfxxmv0kkr10ivucfwq7thstock-5m207940:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxmr0kkq10ivbb3h5jsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:35:00raw1,380,000원1,381,000원1,376,000원1,377,000원1,411
cmudfrhrb0kjh10ivspg72c7gstock-5m207940:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhr70kjg10ivr8myi4iy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:30:00raw1,380,000원1,381,000원1,380,000원1,380,000원200
cmudfl2to0ki110ivr512ottestock-5m207940:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2tk0ki010ivurwb5b8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:25:00raw1,381,000원1,381,000원1,380,000원1,381,000원171
cmudfen3b0kgx10ivapr2g710stock-5m207940:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen370kgw10ivm5q8dvb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:20:00raw1,380,000원1,381,000원1,380,000원1,380,000원156
cmudf87ed0kfl10ivl593s2egstock-5m207940:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87e50kfk10ivuhqc6iz91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:15:00raw1,380,500원1,381,000원1,380,000원1,380,000원190
cmudf1seg0ked10iv4uh6wlj4stock-5m207940:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sec0kec10ivft8yknwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:10:00raw1,381,000원1,382,000원1,380,000원1,380,000원541
cmudevcot0kd310iv2bjme7w9stock-5m207940:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcop0kd210ivou8u7lz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:05:00raw1,381,500원1,382,000원1,381,000원1,381,000원252
cmudeox020kbt10ivzvi1pl11stock-5m207940:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowzx0kbs10iv04j2ksvk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 10:00:00raw1,382,500원1,383,000원1,381,000원1,381,500원380
cmudeiifd0kaj10ivqmc0yk0dstock-5m207940:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiif40kai10iven81u7m11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:55:00raw1,382,000원1,383,000원1,382,000원1,382,000원149
cmudec3wg0k9710ivnhqferpestock-5m207940:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3wc0k9610iv2wbdnnic1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:50:00raw1,383,000원1,383,000원1,382,000원1,382,000원151
cmude5mo40k7x10iv8jt8aierstock-5m207940:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mo00k7w10ivz53drge21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:45:00raw1,383,000원1,383,000원1,382,000원1,382,000원91
cmuddz7n70k6n10ivvz6kafc9stock-5m207940:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7n30k6m10iv2f3p441g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:40:00raw1,382,500원1,385,000원1,382,000원1,383,000원242
4,899건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬