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
cmuc3ptoc0id810ivwi4u0ferstock-5m207940:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3pto90id710iv7pdg31c11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:05:00raw1,397,000원1,398,000원1,397,000원1,397,000원183
cmuc3jdyq0ic610iv9951jfcbstock-5m207940:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdym0ic510ivuqa2xsoy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:00:00raw1,397,500원1,398,000원1,397,000원1,397,000원175
cmuc3cy8h0iau10ivvetpcnxystock-5m207940:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy8e0iat10ive7mkoz6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:55:00raw1,397,000원1,398,000원1,397,000원1,397,000원211
cmuc36j990i9m10ivc33kiy0fstock-5m207940:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j960i9l10iv2i89zpvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:50:00raw1,397,000원1,398,000원1,397,000원1,397,000원158
cmuc304hg0i8c10iv1uu4qycxstock-5m207940:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304hc0i8b10ivl9kyglbj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:45:00raw1,397,000원1,399,000원1,397,000원1,397,500원254
cmuc2tpzs0i7210ivegad4ogqstock-5m207940:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpzo0i7110ivime92r8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:40:00raw1,397,000원1,398,000원1,397,000원1,397,000원196
cmuc2naj80i5q10ivyhffskgcstock-5m207940:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2naj40i5p10iv5dsgeejy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:35:00raw1,398,000원1,398,000원1,397,000원1,397,000원191
cmuc2gv900i4g10ivmeumchoystock-5m207940:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv8x0i4f10ivubhl9ntw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:30:00raw1,397,000원1,399,000원1,397,000원1,397,000원190
cmuc2ae7q0i3610ivn8m0bidcstock-5m207940:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae7n0i3510iv2ti58gpe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:25:00raw1,397,000원1,399,000원1,397,000원1,397,000원178
cmuc240vl0i1y10iv4jqk05a1stock-5m207940:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240vi0i1x10ivvcrg9wer1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:20:00raw1,397,000원1,399,000원1,397,000원1,397,000원180
cmuc1xlim0i0o10ivckmugeu9stock-5m207940:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlij0i0n10ivu56blq7r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:15:00raw1,399,000원1,400,000원1,397,000원1,398,000원148
cmuc1r31g0hze10iv3nm6rw41stock-5m207940:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r31c0hzd10ivgcw16udb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:10:00raw1,399,000원1,401,000원1,398,000원1,399,000원398
cmuc1kpfv0hy210ivwccwyqjbstock-5m207940:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpfr0hy110ivorbwtkq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:05:00raw1,399,000원1,399,000원1,398,000원1,398,000원86
cmuc1kpfm0hy010ivntn5u2x0stock-5m207940:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:15:192026-09-22 11:15:20cmuc1kpfj0hxz10iv287jejfh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:00:00raw1,399,000원1,400,000원1,398,000원1,398,000원97
cmuc17u5r0hvg10ivvq63oer4stock-5m207940:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u5n0hvf10ivhkrajgz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:55:00raw1,399,000원1,400,000원1,398,000원1,399,000원257
cmuc11dot0hu410iv80dsqoristock-5m207940:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11doq0hu310ivys5oz9ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:50:00raw1,399,000원1,400,000원1,399,000원1,399,000원85
cmuc11dol0hu210ivtrkvgpogstock-5m207940:20260922:10452026-09-22 10:45:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11doh0hu110ivr8sxyjyv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:45:00raw1,399,000원1,400,000원1,399,000원1,399,000원79
cmuc0ojao0hro10iv0nv70330stock-5m207940:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojak0hrn10iv1t7ja2e91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:40:00raw1,398,000원1,401,000원1,398,000원1,400,000원235
cmuc0i3a30hqc10ivcnygqo11stock-5m207940:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i39z0hqb10iv62tc2t191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:35:00raw1,398,000원1,399,000원1,398,000원1,398,000원109
cmuc0bnj80hp410iv74uc58pqstock-5m207940:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnj40hp310ivvo5kvihj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:30:00raw1,398,000원1,400,000원1,398,000원1,398,000원192
cmuc058pt0hnw10ivi1erdlmsstock-5m207940:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058pq0hnv10ivpyhwn1sa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:25:00raw1,399,000원1,400,000원1,398,000원1,398,000원348
cmubzysra0hmk10ivdmgrx7kwstock-5m207940:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysr60hmj10iveqak480n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:20:00raw1,400,000원1,400,000원1,399,000원1,399,000원130
cmubzsd5u0hlc10ivnp00epkqstock-5m207940:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd5q0hlb10iv0tn07t211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:15:00raw1,401,000원1,401,000원1,400,000원1,400,000원750
cmubzlxfg0hk010iv5m0mfjgsstock-5m207940:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxfc0hjz10ivedi0plps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:10:00raw1,402,000원1,403,000원1,401,000원1,401,000원168
cmubzfhpa0hiq10iv899n1usvstock-5m207940:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhp60hip10iv4krkueqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:05:00raw1,403,000원1,403,000원1,401,000원1,402,000원215
cmubz92r50hhi10ivg9qzra8estock-5m207940:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92r10hhh10ivka8bbfjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:00:00raw1,403,500원1,404,000원1,401,000원1,402,000원287
cmubz2n2g0hg610iv4tz5jj0astock-5m207940:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n2c0hg510ivziw9ae6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:55:00raw1,403,000원1,403,000원1,401,000원1,403,000원179
cmubyw9b60hew10ivohguguuvstock-5m207940:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9b20hev10ivdjibhu731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:50:00raw1,401,000원1,403,000원1,401,000원1,402,000원111
cmubypsce0hdo10iv9ft4brgcstock-5m207940:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypscb0hdn10iv3g3gnhh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:45:00raw1,402,000원1,403,000원1,400,000원1,401,000원246
cmubyjdbj0hce10ivxlc9fi60stock-5m207940:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdbf0hcd10ivbhk0ma4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:40:00raw1,400,000원1,404,000원1,400,000원1,402,000원171
cmubycwxf0hb410iva3ie1j9ustock-5m207940:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwxb0hb310ivm40to9hx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:35:00raw1,400,000원1,402,000원1,399,000원1,401,000원329
cmuby6k020h9o10ivdek6lvg2stock-5m207940:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzy0h9n10iv6lg9ns6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:30:00raw1,400,000원1,403,000원1,399,000원1,400,000원349
cmuby02cb0h8k10ivr4h5juykstock-5m207940:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02c80h8j10iv2tiwzp6s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:25:00raw1,400,000원1,404,000원1,399,000원1,400,000원380
cmubxtqvs0h7a10ivotl184qcstock-5m207940:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqvp0h7910ivye07wp821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:20:00raw1,400,000원1,402,000원1,400,000원1,400,000원184
cmubxn7jl0h5y10ivo6kijbf9stock-5m207940:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7jh0h5x10ivw3ds2edv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:15:00raw1,400,000원1,404,000원1,399,000원1,400,000원479
cmubxgwkn0h4q10iv74mifzlcstock-5m207940:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwkj0h4p10ivmkryfr3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:10:00raw1,401,000원1,404,000원1,399,000원1,400,000원506
cmubxaefy0h3g10iv4q68kk4istock-5m207940:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaefv0h3f10ivsbun35r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:05:00raw1,401,000원1,404,000원1,398,000원1,402,000원426
cmucg162e0jv410ivojn73ul1stock207940:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg16280jv310iv4ni7ezn31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-22 09:00:00raw1,407,000원1,408,000원1,389,000원1,391,000원29,543
cmubx41hq0h2610ivq2pwqme4stock-5m207940:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41hl0h2510ivld90ya6i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:00:00raw1,407,000원1,408,000원1,396,000원1,400,000원768
cmuavlllw0gzl10ivlu3luiiustock-5m207940:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlllt0gzk10ivfhpyc9xo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:30:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
cmuavf5x50gy910iv0b7g8a8kstock-5m207940:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5x10gy810ivmlulyhsv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:25:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
cmuav8qy20gx110iv4l7ehg1istock-5m207940:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qxy0gx010ivtcypxhk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:20:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
cmuav2b9i0gvp10iv696aluasstock-5m207940:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b9e0gvo10ivz76nroqr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:15:00raw1,399,000원1,401,000원1,398,000원1,400,000원377
cmuav2b990gvn10iv89qde0ulstock-5m207940:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b950gvm10ivuqnp5rub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:10:00raw1,397,000원1,400,000원1,396,000원1,399,000원520
cmuaupgw70gt710ivm0fdkutlstock-5m207940:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgw30gt610ivdykz47w91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:05:00raw1,396,000원1,399,000원1,396,000원1,398,000원513
cmuauj0vk0grv10ivd12n4xbgstock-5m207940:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0vd0gru10ivkn6pd20k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:00:00raw1,395,000원1,398,000원1,394,000원1,396,000원337
cmuaucl6d0gqp10iv7cddhidistock-5m207940:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl690gqo10iv2v1k1mmb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:55:00raw1,395,000원1,397,000원1,394,000원1,395,000원438
cmuau686p0gp710ivvree50hostock-5m207940:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau686l0gp610ivqhm4z1sz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:50:00raw1,394,000원1,396,000원1,393,000원1,395,000원293
cmuatzqgn0go110ivitrluxjxstock-5m207940:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqgj0go010ivktez3bmy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:45:00raw1,392,000원1,396,000원1,392,000원1,393,000원251
cmuattbp70gmv10ivpvkevie1stock-5m207940:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbp40gmu10iv4quibh1m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:40:00raw1,392,000원1,394,000원1,392,000원1,394,000원341
4,899건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬