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
cmu23tbo9047n10iv0h75zftustock-5m207940:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbo2047m10iv0ovbe5b91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:10:00raw1,418,000원1,421,000원1,417,000원1,417,000원140
cmu23tbnu047l10ivrv5jhi16stock-5m207940:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbno047k10ivhaog6wo21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:05:00raw1,419,000원1,419,000원1,417,000원1,418,000원92
cmu23gfdf045310iv8w8z4gz3stock-5m207940:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfdb045210ivtp30vlnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:00:00raw1,416,000원1,419,000원1,416,000원1,419,000원134
cmu23a16j043r10ivrk8egheistock-5m207940:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a16f043q10ivu08a89a31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:55:00raw1,414,000원1,416,000원1,414,000원1,416,000원144
cmu233kmm042d10iv6t9uvot7stock-5m207940:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kmi042c10iv1q8se22f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:50:00raw1,414,000원1,415,000원1,413,000원1,413,000원54
cmu22x533041510ivmix167l0stock-5m207940:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x52y041410ivw31nigk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:45:00raw1,416,000원1,416,000원1,413,000원1,414,000원161
cmu22qpgt03zx10ivvrzs6ijtstock-5m207940:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpgp03zw10ivyp3jmry11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:40:00raw1,418,000원1,418,000원1,415,000원1,416,000원134
cmu22ka9o03yn10ivfy4anhwnstock-5m207940:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka9k03ym10ivrxmdjwse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:35:00raw1,418,000원1,419,000원1,417,000원1,417,000원74
cmu22ka9g03yl10ivkwa7vnz9stock-5m207940:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka9c03yk10iv6vclethd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:30:00raw1,418,000원1,419,000원1,417,000원1,418,000원113
cmu227eto03w510iv69vf7bcistock-5m207940:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227etk03w410ivjyzw25jj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:25:00raw1,418,000원1,421,000원1,417,000원1,418,000원324
cmu2210ex03ut10ivjc6gzn66stock-5m207940:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210et03us10ivvdx17iu81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:20:00raw1,423,000원1,423,000원1,418,000원1,418,000원128
cmu2210ep03ur10ivkiix3hlzstock-5m207940:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210el03uq10ivj0egsfxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:15:00raw1,418,000원1,423,000원1,417,000원1,423,000원398
cmu21o4df03sb10iv8eyp2k3astock-5m207940:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4db03sa10ivvfculs411
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:10:00raw1,419,000원1,419,500원1,418,000원1,418,000원53
cmu21hsuc03r110iv45zvefvcstock-5m207940:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsu803r010ivim54id8g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:05:00raw1,419,000원1,420,000원1,419,000원1,419,000원40
cmu21b9qt03pp10ivqv5xng3hstock-5m207940:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9qo03po10ivqq6ccarm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:00:00raw1,416,000원1,420,000원1,415,500원1,419,000원198
cmu214vcz03oh10ivei3fx6sustock-5m207940:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vcv03og10ivma8ne23f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:55:00raw1,418,000원1,418,000원1,415,000원1,415,500원141
cmu20yfdt03n510ivpgefgx96stock-5m207940:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfdo03n410ivlcyducum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:50:00raw1,415,000원1,419,000원1,415,000원1,418,000원178
cmu20rzbc03lv10ivc80oqa3sstock-5m207940:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzb803lu10ivmf582rlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:45:00raw1,414,500원1,416,000원1,414,500원1,416,000원93
cmu20lngf03kn10ivhr5dv6bbstock-5m207940:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lngb03km10ivgqpvzw981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:40:00raw1,415,000원1,417,000원1,412,000원1,414,500원471
cmu20f4o803j910ivul8lrf8xstock-5m207940:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4o403j810iv95qtvoia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:35:00raw1,413,000원1,415,500원1,411,000원1,415,000원212
cmu208owq03i110iva317gf5estock-5m207940:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208owm03i010ivsmoxzedg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:30:00raw1,410,000원1,415,000원1,410,000원1,413,000원497
cmu20296z03gr10ivsyr8kpewstock-5m207940:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20296v03gq10ivmzn64jie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:25:00raw1,412,500원1,413,000원1,410,000원1,410,500원282
cmu1zvv4303ff10ivknpvpekcstock-5m207940:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv3z03fe10ivdomhy7ew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:20:00raw1,412,500원1,412,500원1,412,000원1,412,500원46
cmu1zpein03e710ivcxxu9jdnstock-5m207940:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeij03e610ivyx2x1jxd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:15:00raw1,412,000원1,413,000원1,412,000원1,412,000원66
cmu1zpeif03e510ivws5mvme3stock-5m207940:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeic03e410ivku5evw7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:10:00raw1,414,000원1,414,000원1,411,000원1,412,000원159
cmu1zcj1w03bl10ivjzhwol8qstock-5m207940:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj1s03bk10iv6u52ses81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:05:00raw1,409,500원1,414,000원1,409,000원1,412,500원223
cmu1z64o203ab10ivjy0o63wxstock-5m207940:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64ny03aa10ivlilmr9un1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:00:00raw1,407,000원1,412,000원1,407,000원1,409,500원632
cmu1z64nu03a910ivll6tkq04stock-5m207940:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64nq03a810ivoangmxgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:55:00raw1,408,000원1,408,500원1,407,000원1,407,000원156
cmu1ytbd6037v10ivtl2lb424stock-5m207940:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbd3037u10ivl7k6m2v31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:50:00raw1,403,000원1,409,000원1,403,000원1,408,500원466
cmu1ymtpz036j10iv64ahjgaistock-5m207940:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtpu036i10ivicsvfer61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:45:00raw1,408,000원1,409,000원1,403,000원1,404,000원520
cmu1ygdyz035710ivtopf7jhustock-5m207940:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdyv035610ivv74yjsue1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:40:00raw1,408,500원1,409,000원1,408,000원1,408,000원238
cmu1y9yxu033z10ivvrm4vwhwstock-5m207940:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yxr033y10ivuudsusdj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:35:00raw1,403,000원1,410,000원1,403,000원1,409,000원513
cmu1y3jaj032p10ivxjf17052stock-5m207940:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jaf032o10ivmm6916um1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:30:00raw1,406,000원1,408,000원1,403,000원1,403,500원779
cmu1xx3ut031f10ivgry85jorstock-5m207940:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3up031e10ivhk4133pt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:25:00raw1,409,500원1,411,000원1,405,000원1,405,500원389
cmu1xqslr030710iv9x3a5r5gstock-5m207940:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsln030610ivp7iqkuyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:20:00raw1,413,000원1,414,000원1,409,000원1,409,500원140
cmu1xk8yh02yv10ivandnl3kcstock-5m207940:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8yd02yu10ivpwilc7cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:15:00raw1,414,000원1,415,000원1,409,000원1,413,000원473
cmu1xdtwr02xn10iv64wtxuqpstock-5m207940:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtwn02xm10ivmos62tcq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:10:00raw1,418,000원1,420,000원1,411,000원1,415,000원434
cmu1x7hgw02wd10iv5pvl35tsstock-5m207940:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hgs02wc10iv14tk3hz01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:05:00raw1,414,000원1,420,000원1,407,000원1,418,000원590
cmu2fy7gi05o110iv6p24n6z7stock207940:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ge05o010iv4e5k3u3r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-15 09:00:00raw1,406,000원1,428,000원1,403,000원1,412,000원24,905
cmu1x12r402v310ivb5gzqp70stock-5m207940:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qz02v210iv8tlamql01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:00:00raw1,406,000원1,421,000원1,405,000원1,414,000원1,160
cmu0vinf102se10ivj6iynrhjstock-5m207940:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinex02sd10ivnhtkf4z71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:30:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
cmu0vc7i302r410ivpbnkssixstock-5m207940:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7hz02r310iv5a7aghf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:25:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
cmu0v5rtm02pw10iv8bxjcs5sstock-5m207940:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rth02pv10ivrkdab7391
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:20:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmu0uzcwp02og10ivnnsojsbpstock-5m207940:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcwg02of10ivalxwxp1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:15:00raw1,418,000원1,419,000원1,416,000원1,417,000원418
cmu0uzcw402oe10ivjjoelv25stock-5m207940:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcvv02od10ivsj4326hi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:10:00raw1,417,000원1,421,000원1,415,000원1,418,000원433
cmu0umhep02ly10ivo9wfg166stock-5m207940:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhel02lx10ivgxs9q9ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:05:00raw1,418,000원1,419,000원1,415,000원1,418,000원383
cmu0ug2fp02kq10ivhm6zhk9astock-5m207940:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2fm02kp10iv8xvbrwj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:00:00raw1,418,000원1,420,000원1,415,000원1,418,000원434
cmu0u9npg02ji10iv3755f19gstock-5m207940:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9npc02jh10ivtgli05fe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:55:00raw1,418,000원1,420,000원1,415,000원1,418,000원461
cmu0u9np702jg10ivlw2hj5yxstock-5m207940:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9np402jf10ivlhwcjq581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:50:00raw1,419,000원1,423,000원1,416,000원1,417,000원748
cmu0tws0w02gw10ivgouyzjnjstock-5m207940:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws0s02gv10iv76pbnisn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:45:00raw1,420,000원1,422,000원1,416,000원1,419,000원429
2,402건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬