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
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
cmu6fqq3m0d1m10ivoutver61stock-5m207940:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq3i0d1l10ivn9u1xocj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:55:00raw1,398,000원1,400,000원1,396,000원1,397,000원207
cmu6fqq3e0d1k10ivzvy43wyfstock-5m207940:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq3a0d1j10ivunfdduxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:50:00raw1,402,000원1,402,000원1,397,000원1,398,000원397
cmu6fdule0cz410ivqkeghrpvstock-5m207940:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fdula0cz310iv8p54n5r61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:45:00raw1,398,000원1,402,000원1,398,000원1,402,000원310
cmu6f7fmi0cxs10ivy15k9u3ustock-5m207940:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fmf0cxr10ivwa0emcm71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:40:00raw1,395,000원1,399,000원1,394,000원1,399,000원313
cmu6f0zya0cwg10iv79cz644zstock-5m207940:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zy60cwf10ivjoan617j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:35:00raw1,396,000원1,396,000원1,392,000원1,396,000원196
cmu6euka90cv610ivp5zoa4yystock-5m207940:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euka50cv510ivd5sx1akd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:30:00raw1,396,000원1,396,000원1,393,000원1,395,000원111
cmu6eo4gz0cty10ivu5s4nks1stock-5m207940:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4gu0ctx10ivuzomyy391
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:25:00raw1,396,000원1,398,000원1,392,000원1,392,000원259
cmu6ehsb00csk10iv6tkhr0idstock-5m207940:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsaw0csj10ivc1scbbom1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:20:00raw1,395,000원1,398,000원1,392,000원1,396,000원193
cmu6eb9si0cra10ivbtntai2hstock-5m207940:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9se0cr910iv9l9ndhws1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:15:00raw1,397,000원1,397,000원1,394,000원1,396,000원157
cmu6e4u320cq410ivq1jw2s4xstock-5m207940:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u2y0cq310ivp2dflgc61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:10:00raw1,396,000원1,400,000원1,393,000원1,397,000원297
cmu6dygkh0cou10ivj48ab7fsstock-5m207940:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygkd0cot10iv4d17ek6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:05:00raw1,396,000원1,397,000원1,394,000원1,397,000원183
cmu6drze80cnm10ivn2ejndtastock-5m207940:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drze40cnl10ivm5849nbs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 12:00:00raw1,395,000원1,396,000원1,393,000원1,395,000원139
cmu6dljr70cmc10ivt0pvuaf0stock-5m207940:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljr30cmb10iv8u52d7vy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:55:00raw1,393,000원1,395,000원1,391,000원1,394,000원224
cmu6df79h0cky10ivcdxql79fstock-5m207940:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df79d0ckx10ivlsv7vpb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:50:00raw1,395,000원1,395,000원1,392,000원1,394,000원140
cmu6d8p0h0cjo10ivemizxrdastock-5m207940:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8p0d0cjn10ivdvbx9s6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:45:00raw1,396,000원1,396,000원1,391,000원1,395,000원252
cmu6d29a90cie10ivbiz4cf3lstock-5m207940:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29a50cid10ivw50ib5un1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:40:00raw1,393,000원1,396,000원1,391,000원1,395,000원165
cmu6cvvgz0ch410ivqtqj0iw7stock-5m207940:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvgv0ch310iv56iye2c81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:35:00raw1,395,000원1,396,000원1,392,000원1,394,000원175
cmu6cpf240cfw10iv2dsq8wpdstock-5m207940:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf200cfv10ivzyegitlr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:30:00raw1,396,000원1,397,000원1,392,000원1,395,000원330
cmu6cizhn0cem10ivtm0rojnnstock-5m207940:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizhj0cel10ivenyu12sl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:25:00raw1,397,000원1,397,000원1,395,000원1,396,000원241
cmu6ccj9b0cdc10ivu6asar0ystock-5m207940:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj970cdb10ivciycdc771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:20:00raw1,395,000원1,397,000원1,394,000원1,396,000원220
4,979건 중 2,401–2,450← 이전49 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬