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
cmuakpd7b0etn10iv8ihj52o1stock-5m207940:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd760etm10ivnadl2pcj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:25:00raw1,400,000원1,404,000원1,399,000원1,400,000원342
cmuakpd710etl10iv0myklo5sstock-5m207940:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd6y0etk10ivqh9poycn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:20:00raw1,401,000원1,401,000원1,400,000원1,400,000원69
cmuakcimm0er110ivyqq16mr1stock-5m207940:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcimi0er010ivhpij19vn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:15:00raw1,404,000원1,404,000원1,401,000원1,402,000원129
cmuak62sb0ept10ivtfxlx22ostock-5m207940:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62s70eps10iv09vgzz2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:10:00raw1,400,000원1,404,000원1,400,000원1,403,000원345
cmuajzpns0eol10ivlpwlafycstock-5m207940:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpno0eok10ivulpr6pxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:05:00raw1,398,000원1,400,000원1,397,000원1,400,000원158
cmuajt8300en710ivm6t58wa7stock-5m207940:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt82w0en610iv24ro7ja81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:00:00raw1,397,000원1,399,000원1,395,000원1,399,000원445
cmuajmsfb0elz10iv3nia58krstock-5m207940:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsf60ely10ivep9sx34m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:55:00raw1,400,000원1,400,000원1,396,000원1,397,000원132
cmuajgkkn0ekp10ivtn0659akstock-5m207940:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkkj0eko10ivftfwibeq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:50:00raw1,400,000원1,401,000원1,398,000원1,398,000원214
cmuaj9xnz0ejf10iven5rn2gestock-5m207940:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xnv0eje10ivyo7x9mek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:45:00raw1,399,000원1,402,000원1,398,000원1,400,000원216
cmuaj3hzq0ei510iv63cmejqrstock-5m207940:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hzm0ei410ivlyan7b6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:40:00raw1,399,000원1,400,000원1,396,000원1,398,000원136
cmuaix31v0egt10ivtw9yskkdstock-5m207940:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix31s0egs10iv8ph0vswj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:35:00raw1,401,000원1,401,000원1,396,000원1,399,000원132
cmuaiqnhi0efl10ivxz0z0q7astock-5m207940:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnhe0efk10ivac6xm41m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:30:00raw1,396,000원1,401,000원1,395,000원1,401,000원469
cmuaik9ez0eeb10iv7vjaw4kjstock-5m207940:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9ev0eea10ivcs0u0lnl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:25:00raw1,398,000원1,399,000원1,396,000원1,397,000원145
cmuaidtj50ed110ivb32sv00lstock-5m207940:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtj20ed010ivo0omceg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:20:00raw1,400,000원1,401,000원1,397,000원1,399,000원263
cmuai7cvq0ebt10iv8dsjw07lstock-5m207940:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cvl0ebs10ivnjnmowq81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:15:00raw1,399,000원1,401,000원1,399,000원1,399,000원72
cmuai13740eaj10ivrg3uhd9sstock-5m207940:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13700eai10iv7enn289k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:10:00raw1,401,000원1,404,000원1,398,000원1,399,000원302
cmuahul790e9910ivb0aohyoystock-5m207940:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul730e9810iv6h9tykqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:05:00raw1,400,000원1,407,000원1,397,000원1,401,000원591
cmuaho7os0e7z10ivpq5bmcvxstock-5m207940:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7on0e7y10ivragg0u4t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:00:00raw1,398,000원1,403,000원1,393,000원1,400,000원516
cmub0lbhh0h0v10ivm45l2l8ystock207940:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbhd0h0u10ivrh9umnjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-21 09:00:00raw1,398,000원1,410,000원1,389,000원1,399,000원29,821
cmu6la1hx0e5810ivltsqbcu6stock-5m207940:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1hs0e5710ivf33lv0s91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:30:00raw1,397,000원1,397,000원1,397,000원1,397,000원0
cmu6l3mk20e4010ivpo2wycfjstock-5m207940:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mjx0e3z10ivz0cx2zsx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:25:00raw1,397,000원1,397,000원1,397,000원1,397,000원0
cmu6kx75v0e2o10iv4g3qcn9istock-5m207940:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx75a0e2n10ivt8h52d2d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:20:00raw1,397,000원1,397,000원1,397,000원1,397,000원0
cmu6kqr6r0e1g10iv0gvoddzrstock-5m207940:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr6j0e1f10ivs0ml83pm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:15:00raw1,395,000원1,397,000원1,393,000원1,393,000원300
cmu6kkbos0e0410ivp8gkt35gstock-5m207940:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbod0e0310ivm2eduig21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:10:00raw1,395,000원1,397,000원1,394,000원1,395,000원348
cmu6kdwgx0dys10ivunhtst7pstock-5m207940:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwgr0dyr10ivz6w622dk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:05:00raw1,396,000원1,397,000원1,394,000원1,395,000원426
cmu6k7grf0dxk10iv4v377i5ustock-5m207940:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gr90dxj10ivalu52q5b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 15:00:00raw1,396,000원1,398,000원1,395,000원1,396,000원404
cmu6k11or0dw810iv1wpezx7tstock-5m207940:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11om0dw710ivo9wdmmat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:55:00raw1,394,000원1,397,000원1,393,000원1,397,000원747
cmu6jum540dv210ivziinvvarstock-5m207940:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum4z0dv110iv3wlv0p0d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:50:00raw1,393,000원1,396,000원1,393,000원1,394,000원334
cmu6jo6eq0dtq10iv1zwu6j9rstock-5m207940:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:18cmu6jo6ej0dtp10ivy4xobbyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:45:00raw1,394,000원1,395,000원1,393,000원1,395,000원592
cmu6jhrnu0dsg10ivef4y6nz9stock-5m207940:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrnm0dsf10ivlf3hkkvz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:40:00raw1,394,000원1,396,000원1,393,000원1,394,000원657
cmu6jbbf30dr410ivx8uqb72zstock-5m207940:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbex0dr310iv671zy7d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:35:00raw1,394,000원1,395,000원1,394,000원1,394,500원355
cmu6j4w290dpy10iv309piknastock-5m207940:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w230dpx10ivy41uyokh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:30:00raw1,395,000원1,396,000원1,394,000원1,395,000원304
cmu6iygg10doo10ivcdzn8rdestock-5m207940:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygfx0don10ivd0f281vv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:25:00raw1,392,000원1,396,000원1,392,000원1,396,000원307
cmu6is5cb0dne10iv2lun0yhnstock-5m207940:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5c70dnd10ivs26lhr4q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:20:00raw1,395,000원1,396,000원1,392,000원1,392,000원357
cmu6illp20dm410iv12k6yxagstock-5m207940:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illoy0dm310ivbv4mw0bz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:15:00raw1,398,000원1,398,000원1,394,000원1,396,000원685
cmu6if6w10dks10ivwbmu7mbjstock-5m207940:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6vx0dkr10ivabnu052h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:10:00raw1,398,000원1,398,000원1,395,000원1,397,000원302
cmu6i8qp80dji10iv8ghfof7jstock-5m207940:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qp40djh10iv1sgxqhag1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:05:00raw1,397,000원1,398,000원1,394,000원1,397,000원302
cmu6i2bmf0di610ivq5xf5lklstock-5m207940:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bmc0di510ivgcmg1yt61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 14:00:00raw1,397,000원1,397,000원1,395,000원1,396,000원362
cmu6hvvka0dgy10iv9dvd8m7vstock-5m207940:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvk70dgx10ivonaqkopd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:55:00raw1,396,000원1,397,000원1,396,000원1,397,000원199
cmu6hpgk00dfm10ivxvr2h43pstock-5m207940:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgjw0dfl10iv1c8zfakj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:50:00raw1,396,000원1,397,000원1,393,000원1,396,500원311
cmu6hj0wl0dea10ivmze82nagstock-5m207940:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0wh0de910ivpb1fdedz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:45:00raw1,397,000원1,398,000원1,393,000원1,396,000원263
cmu6hcl6b0dd210iv6bxpkxvustock-5m207940:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl660dd110iveghow0tf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:40:00raw1,397,000원1,398,000원1,395,000원1,397,000원331
cmu6h65i80dbs10ivo80997bcstock-5m207940:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65i40dbr10iv55eiztt91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:35:00raw1,397,000원1,398,000원1,397,000원1,398,000원105
cmu6gzpr00dai10iv90aujc51stock-5m207940:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpqu0dah10ivctgqy2oz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:30:00raw1,394,000원1,398,000원1,394,000원1,398,000원604
cmu6gtas20d9810ivpdnl2g6rstock-5m207940:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtarz0d9710iv3nhz9lhv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:25:00raw1,393,000원1,394,000원1,392,000원1,394,000원344
cmu6gtarv0d9610ivnb4whf7mstock-5m207940:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtarr0d9510ivyi9gpsz71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:20:00raw1,393,500원1,394,000원1,392,000원1,393,000원241
cmu6ggfdr0d6o10ivbgwzaec9stock-5m207940:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfdn0d6n10ivzkug4orv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:15:00raw1,393,000원1,394,000원1,392,000원1,394,000원307
cmu6ga0ej0d5g10ivy7qwd815stock-5m207940:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0ef0d5f10ivoh66kjpo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:10:00raw1,396,000원1,396,000원1,393,000원1,393,000원198
cmu6g3lpl0d4810iv5co5bqlestock-5m207940:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lpi0d4710ivfuvh8iex1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:05:00raw1,397,000원1,398,000원1,395,000원1,396,000원360
cmu6fx50x0d2w10ivx1m1769astock-5m207940:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx50t0d2v10ivjncavcf51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 13:00:00raw1,397,000원1,400,000원1,396,000원1,397,000원415
4,899건 중 2,301–2,350← 이전47 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬