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
cmuatmw1j0glh10ivq1zp89y4stock-5m207940:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmw1a0glg10ivdq028l381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:35:00raw1,392,000원1,394,000원1,392,000원1,392,000원162
cmuatggaz0gk710ive0d0rj7pstock-5m207940:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatggav0gk610iv9yjtoilj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:30:00raw1,393,000원1,394,000원1,391,000원1,393,000원313
cmuata0bi0giz10iv0k2n2gz6stock-5m207940:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0be0giy10ivg1unc1ia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:25:00raw1,391,000원1,393,000원1,390,000원1,392,000원784
cmuat3mae0ghn10ivshwdyq4fstock-5m207940:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3ma80ghm10ivq8uzt71o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:20:00raw1,392,000원1,394,000원1,391,000원1,391,000원792
cmuasx5w60ggf10ivu2yc6uizstock-5m207940:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5w20gge10ivapbrelz71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:15:00raw1,391,000원1,395,000원1,391,000원1,393,000원808
cmuasqrjh0gf710ivg4gzt4u1stock-5m207940:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrjd0gf610ivnmn18kzm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:10:00raw1,391,000원1,394,000원1,389,000원1,393,000원660
cmuaskaaq0gdr10ivo2f9idvhstock-5m207940:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskaam0gdq10ivlcm2u8dr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:05:00raw1,393,000원1,393,000원1,389,000원1,391,000원757
cmuasdv8e0gcj10ivg9odkri7stock-5m207940:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv8a0gci10ivik2g51oj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:00:00raw1,392,000원1,393,000원1,389,000원1,392,000원851
cmuas7g7a0gbb10ivjtbqqruistock-5m207940:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g770gba10iv4r23xvvi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:55:00raw1,392,000원1,393,000원1,390,000원1,392,000원717
cmuas12gi0ga110ivb50lchj1stock-5m207940:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12gd0ga010iva56nyxdl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:50:00raw1,393,000원1,394,000원1,391,000원1,391,000원665
cmuarukub0g8r10iv5v3ajnk6stock-5m207940:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruku70g8q10ivez4ggi1u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:45:00raw1,396,000원1,396,000원1,392,000원1,393,000원615
cmuaro60a0g7h10ivmy7rt84tstock-5m207940:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro6020g7g10ivyowbj17g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:40:00raw1,395,000원1,396,000원1,392,000원1,395,000원740
cmuarhrjf0g6910ivqypzdsdmstock-5m207940:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrja0g6810iv8vjm77jp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:35:00raw1,396,000원1,397,000원1,393,000원1,394,000원728
cmuarbbjc0g4x10ivrfg4z0zistock-5m207940:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbj90g4w10ivwolwvmp61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:30:00raw1,396,000원1,398,000원1,393,000원1,396,000원746
cmuar4uqz0g3p10ivu4e66hrwstock-5m207940:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4uqw0g3o10ivj11otas31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:25:00raw1,397,000원1,397,000원1,393,000원1,393,000원763
cmuaqyfmq0g2d10ivugra687estock-5m207940:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfmm0g2c10iv5i0cd8ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:20:00raw1,403,000원1,403,000원1,396,000원1,396,000원690
cmuaqyfmi0g2b10ivniykrj06stock-5m207940:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfme0g2a10iv9y5slawa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:15:00raw1,404,000원1,404,000원1,402,000원1,403,000원200
cmuaqllcd0fzt10iv0dsq7tnfstock-5m207940:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllc90fzs10ivgcnt2b2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:10:00raw1,405,000원1,405,000원1,403,000원1,403,000원134
cmuaqllc50fzr10iv0626mm1qstock-5m207940:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllc10fzq10ivabv8ior31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:05:00raw1,404,000원1,406,000원1,403,000원1,403,000원255
cmuaq8pnq0fxb10ivjcyew32istock-5m207940:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pnm0fxa10ivsynom4za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:00:00raw1,403,000원1,405,000원1,402,000원1,404,000원312
cmuaq29wo0fvz10ivp4je192ostock-5m207940:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29wk0fvy10iv7jew2rgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:55:00raw1,403,000원1,404,000원1,403,000원1,403,000원66
cmuapvu9h0fup10ivgoyosqffstock-5m207940:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu9d0fuo10ivhzrdjpew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:50:00raw1,401,000원1,403,000원1,400,000원1,403,000원163
cmuappehp0fth10ivcchm4y0lstock-5m207940:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappehl0ftg10ivo03r9h7y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:45:00raw1,403,000원1,403,000원1,400,000원1,402,000원114
cmuapizj80fs510iv4bf1vocmstock-5m207940:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizj40fs410ivekyix4hm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:40:00raw1,401,000원1,402,000원1,400,000원1,402,000원189
cmuapck1q0fqr10ivyk3727jhstock-5m207940:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck1m0fqq10ivfpeu00g41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:35:00raw1,400,000원1,401,000원1,400,000원1,400,000원118
cmuap64uc0fpl10ivli44gab7stock-5m207940:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64u80fpk10iv2lozywos1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:30:00raw1,399,000원1,402,000원1,399,000원1,401,000원291
cmuaozp6h0fob10ivu0yl61igstock-5m207940:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp6e0foa10ivmhm8yelq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:25:00raw1,400,000원1,401,000원1,398,000원1,398,000원145
cmuaotb740fn110iv3doouz61stock-5m207940:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb700fn010iv48viawxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:20:00raw1,401,000원1,402,000원1,400,000원1,400,000원61
cmuaomtsr0flt10ivbkscww4hstock-5m207940:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtsm0fls10ivac2exayp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:15:00raw1,400,000원1,402,000원1,400,000원1,400,000원328
cmuaoget70fkb10ivhs4et4kestock-5m207940:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaoget20fka10iv7sb6r1rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:10:00raw1,401,000원1,401,000원1,400,000원1,400,000원86
cmuao9z1x0fj510ivr83ftwq9stock-5m207940:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z1t0fj410ivxtbe8jrd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:05:00raw1,401,000원1,401,000원1,399,000원1,400,000원164
cmuao3jb40fhz10ivez8t0n1bstock-5m207940:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3jb00fhy10ivhi6g73tq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:00:00raw1,399,000원1,402,000원1,398,000원1,401,000원248
cmuanx4bi0fgl10ivfnju2291stock-5m207940:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4be0fgk10ivx9bccdn41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:55:00raw1,399,000원1,400,000원1,398,000원1,398,000원118
cmuanqon40ffb10ivof2r05kwstock-5m207940:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqon10ffa10ivn5z2u9i71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:50:00raw1,400,000원1,400,000원1,399,000원1,399,000원116
cmuank9330fe310ivazmdwspwstock-5m207940:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank92z0fe210iv7vm4r0i41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:45:00raw1,399,000원1,400,000원1,399,000원1,400,000원224
cmuank92v0fe110ivm6zqbrqqstock-5m207940:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:55:182026-09-21 11:55:18cmuank92r0fe010iv6e5nqfup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:40:00raw1,400,000원1,401,000원1,399,000원1,400,000원180
cmuan7e7w0fbj10ivjf6ar3asstock-5m207940:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e7s0fbi10ivxxrqtqtu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:35:00raw1,401,000원1,403,000원1,400,000원1,400,000원433
cmuan0yhr0fa910ivqm6usyntstock-5m207940:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yhn0fa810ivty78i27z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:30:00raw1,404,000원1,404,000원1,401,000원1,401,000원105
cmuamuisu0f9110iv48aq6g8pstock-5m207940:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuisp0f9010ivi30i1fth1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:25:00raw1,407,000원1,408,000원1,403,000원1,403,000원257
cmuamo5w80f7r10ivt1kcjg7istock-5m207940:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5w40f7q10iv0oo3zy6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:20:00raw1,409,000원1,410,000원1,407,000원1,407,000원190
cmuamho2v0f6h10ivw97zqkn9stock-5m207940:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho2s0f6g10ivbmxegcvy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:15:00raw1,408,000원1,410,000원1,407,000원1,410,000원343
cmuamb91g0f5710iv87sm3fv4stock-5m207940:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb91c0f5610ivzbuws9zt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:10:00raw1,409,000원1,410,000원1,408,000원1,408,000원213
cmuam4x6y0f3v10iv23o1jl8rstock-5m207940:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x6u0f3u10iv1tn260bn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:05:00raw1,403,000원1,409,000원1,402,000원1,409,000원353
cmualydto0f2l10ivz4zb0vrastock-5m207940:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydtl0f2k10ivwy4n1gs81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:00:00raw1,402,000원1,405,000원1,401,000원1,403,000원800
cmualry4t0f1d10iv2zlfv242stock-5m207940:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry4m0f1c10ivg486pyb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:55:00raw1,400,000원1,404,000원1,399,000원1,402,000원348
cmuallnri0ezx10ivqccyf176stock-5m207940:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnre0ezw10ivw5mnmi1a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:50:00raw1,400,000원1,400,000원1,399,000원1,399,000원50
cmualf39l0eyr10iv1llbvgmmstock-5m207940:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf39h0eyq10iv19oxb5ij1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:45:00raw1,402,000원1,403,000원1,399,000원1,399,000원173
cmual8otc0exj10ivg3i86g6lstock-5m207940:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ot80exi10ivnsh3432n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:40:00raw1,401,000원1,402,000원1,400,000원1,401,000원152
cmual28ld0ew510iv19yffq89stock-5m207940:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28la0ew410ival0bq8ks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:35:00raw1,401,000원1,403,000원1,401,000원1,402,000원84
cmuakvtjz0eup10iv45te8elkstock-5m207940:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtjv0euo10iv2xau7ls91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:30:00raw1,400,000원1,403,000원1,400,000원1,401,000원273
4,899건 중 2,251–2,300← 이전46 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬