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
cmuddsrw90k5b10ivf9cx9xf7stock-5m207940:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:182026-09-23 09:45:18cmuddsrw50k5a10iv7jrpeqk31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:35:00raw1,384,000원1,385,000원1,380,000원1,382,000원730
cmuddmc9a0k4310ivyyc7vu1sstock-5m207940:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc960k4210iv3pqb95a61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:30:00raw1,385,000원1,386,000원1,382,000원1,384,000원679
cmuddfzfa0k2v10ivcaim2q46stock-5m207940:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzf60k2u10ivhew9crcy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:25:00raw1,387,000원1,388,000원1,385,000원1,385,000원165
cmudd9l380k1l10iv1lyb20zqstock-5m207940:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l340k1k10ived6exelu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:20:00raw1,385,000원1,389,000원1,384,000원1,387,000원707
cmudd31u90k0910ivfd4jnmy2stock-5m207940:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31u50k0810ivf21upfki1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:15:00raw1,382,000원1,386,000원1,381,000원1,386,000원379
cmudcwob90jyz10ivt7b1lycostock-5m207940:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwob50jyy10iva43n5qrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:10:00raw1,380,000원1,386,000원1,380,000원1,382,000원1,030
cmudcq74l0jxr10ivj8g3gb2cstock-5m207940:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq74h0jxq10iv5okubfsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:05:00raw1,385,000원1,389,000원1,380,000원1,381,000원1,716
cmudvh13p0mp910ivxdwp4u13stock207940:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh13l0mp810ivm8yoh2cp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-23 09:00:00raw1,390,000원1,394,000원1,360,000원1,371,000원37,220
cmudcjsnp0jwd10ivollt7gbvstock-5m207940:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsnl0jwc10iv1w7mhh941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-23 09:00:00raw1,390,000원1,394,000원1,382,000원1,386,000원1,083
cmucb1ger0jts10iv1zftl8kystock-5m207940:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1geo0jtr10iv998evo1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:30:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmucav0mh0jsi10ivr07b7fc0stock-5m207940:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0md0jsh10iveb1xzh371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:25:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmucaolp00jr610ivaw0aq2wistock-5m207940:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolow0jr510ivxb0927fn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:20:00raw1,393,000원1,393,000원1,393,000원1,393,000원0
cmucai5z30jpy10ivdsbsqr4wstock-5m207940:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai5yy0jpx10ivsv09763a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:15:00raw1,391,000원1,395,000원1,391,000원1,393,000원732
cmucai5yt0jpw10ivglsuc0b5stock-5m207940:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:25:172026-09-22 15:25:18cmucai5yl0jpv10iv0qmgw3nl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:10:00raw1,389,000원1,393,000원1,389,000원1,391,000원1,217
cmuca5bbn0jnc10ivcvm9cw7hstock-5m207940:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bbj0jnb10ivv3kg33my1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:05:00raw1,390,000원1,390,000원1,389,000원1,390,000원455
cmuc9yvjv0jm210ivxlm43iofstock-5m207940:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvjr0jm110iv8g6trb4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:00:00raw1,393,000원1,393,000원1,390,000원1,390,000원526
cmuc9sfxd0jku10ivosjbfksastock-5m207940:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfx90jkt10iv5dp7wqv71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:55:00raw1,390,000원1,393,000원1,390,000원1,392,000원591
cmuc9m0360jjm10ivqxlxo58pstock-5m207940:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0330jjl10iv1ummecs01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:50:00raw1,390,000원1,391,000원1,389,000원1,390,000원770
cmuc9fmcj0jic10ivkqzou4w3stock-5m207940:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmcf0jib10iv54nuhbce1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:45:00raw1,390,000원1,391,000원1,389,000원1,390,000원599
cmuc995g90jh210ivioxd125ostock-5m207940:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995g50jh110ivyfjiwlt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:40:00raw1,390,000원1,392,000원1,389,000원1,390,000원504
cmuc92psh0jfq10iv435ekekvstock-5m207940:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92psd0jfp10ivg7zggsy41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:35:00raw1,392,000원1,393,000원1,390,000원1,390,000원332
cmuc8waq20jea10ivps96f4q4stock-5m207940:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wapy0je910iva6o0c1b01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:30:00raw1,392,000원1,393,000원1,391,000원1,392,000원496
cmuc8pv0j0jd810ivvbswohl2stock-5m207940:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv0f0jd710ivv5lsak5j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:25:00raw1,390,000원1,393,000원1,390,000원1,392,000원579
cmuc8jfaw0jby10iva6unqzihstock-5m207940:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfat0jbx10iv7emz7neu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:20:00raw1,391,000원1,392,000원1,390,000원1,390,000원436
cmuc8d0do0jao10iv4t3wqywzstock-5m207940:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0dl0jan10ivgyv4qi8z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:15:00raw1,390,000원1,392,000원1,390,000원1,391,000원599
cmuc86klq0j9810ivcqlx76bistock-5m207940:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86klm0j9710iv8w1dhqez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:10:00raw1,390,000원1,391,000원1,390,000원1,390,000원424
cmuc804wn0j8210ivmb1fmsq3stock-5m207940:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804wj0j8110ivzl3wsrie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:05:00raw1,389,500원1,391,000원1,389,000원1,390,000원637
cmuc7tpxh0j6s10iv3c4f765gstock-5m207940:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpxd0j6r10ivp0we9jk81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:00:00raw1,390,000원1,391,000원1,389,000원1,389,000원367
cmuc7na8t0j5k10ivtquirh0hstock-5m207940:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na8p0j5j10ivb3qwejse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:55:00raw1,391,000원1,392,000원1,390,000원1,390,000원449
cmuc7gwfy0j4a10iv80nfteb2stock-5m207940:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwfu0j4910ivk0udqnao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:50:00raw1,390,000원1,392,000원1,390,000원1,391,000원583
cmuc7ah2e0j2y10iv95uuh7kystock-5m207940:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah2a0j2x10ivykmge7gz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:45:00raw1,391,000원1,391,000원1,390,000원1,390,000원451
cmuc7412p0j1q10iv6bfhot3istock-5m207940:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7412k0j1p10iv409t4v9t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:40:00raw1,392,000원1,393,000원1,391,000원1,391,000원420
cmuc7412g0j1o10iv52cxq7v4stock-5m207940:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7412b0j1n10iv6xp4cvq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:35:00raw1,392,000원1,393,500원1,392,000원1,392,000원463
cmuc6r7uj0iz610ivk2z1a0z0stock-5m207940:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7ug0iz510iv36ks56511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:30:00raw1,393,000원1,394,000원1,392,000원1,392,000원393
cmuc6kpt20ixw10ivrxljk2wlstock-5m207940:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpsy0ixv10ivac2iov571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:25:00raw1,394,000원1,395,000원1,393,000원1,393,000원383
cmuc6edtd0iwm10ivc4dud4sestock-5m207940:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edt90iwl10ivvt2m80hn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:20:00raw1,394,000원1,395,000원1,394,000원1,394,000원279
cmuc67tyx0iv810ivtubp3qwzstock-5m207940:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tyt0iv710iv7056xja51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:15:00raw1,397,000원1,397,000원1,392,000원1,394,000원1,205
cmuc61f0a0iu210iv60re3nkostock-5m207940:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f060iu110iv137961k91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:10:00raw1,396,000원1,397,000원1,396,000원1,397,000원341
cmuc5v2v90isq10ivq69gljbnstock-5m207940:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2v60isp10iv43nomys91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:05:00raw1,397,000원1,398,000원1,396,000원1,396,000원236
cmuc5ojmy0irg10ivowwo1gpnstock-5m207940:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojmv0irf10ivts161ryr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:00:00raw1,396,000원1,398,000원1,396,000원1,397,000원306
cmuc5i54y0iq210ivdwi0kj2rstock-5m207940:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i54u0iq110iv10hh6mbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:55:00raw1,397,000원1,397,000원1,396,000원1,396,000원240
cmuc5bpe60iou10iv3rgv1ffgstock-5m207940:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpe30iot10iv1k2nndus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:50:00raw1,397,000원1,399,000원1,397,000원1,397,000원161
cmuc5597h0inm10ivotd86egjstock-5m207940:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5597d0inl10ivx7b3kzo71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:45:00raw1,397,000원1,398,000원1,397,000원1,398,000원227
cmuc4yxh50imc10ivblq8ytw1stock-5m207940:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxh10imb10ivnmanld5t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:40:00raw1,398,000원1,399,000원1,397,000원1,397,000원178
cmuc4seql0il210ivlpksbw07stock-5m207940:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seqi0il110iv3p9hhcgu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:35:00raw1,398,000원1,399,000원1,398,000원1,398,000원152
cmuc4lzpj0ijq10ivxocrt9vgstock-5m207940:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzpf0ijp10ivb72lyrw01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:30:00raw1,398,000원1,399,000원1,397,000원1,398,000원168
cmuc4flnp0iii10ivwdffjiqustock-5m207940:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flnl0iih10ivh952b9bk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:25:00raw1,398,000원1,398,000원1,397,000원1,397,000원211
cmuc497bf0ih810ivrjs4zdigstock-5m207940:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497bb0ih710ivbhlam42e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:20:00raw1,397,000원1,398,000원1,396,000원1,398,000원253
cmuc42ojc0ifw10ivsjep4nwmstock-5m207940:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oj90ifv10iv5dth0nny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:15:00raw1,396,000원1,397,000원1,396,000원1,396,000원235
cmuc3w9f00iek10ivcexj9lntstock-5m207940:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9ew0iej10ivg26n1j901
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:10:00raw1,397,000원1,398,000원1,396,000원1,396,000원242
4,899건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬