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
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
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
4,979건 중 2,351–2,400← 이전48 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬