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
cmu6c648t0cc210ivhf1s1qinstock-5m207940:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c648p0cc110ivxr8nyz861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:15:00raw1,397,000원1,397,000원1,395,000원1,395,000원152
cmu6bzqff0cas10iv08evl27nstock-5m207940:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqfb0car10ivjlsqbdqw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:10:00raw1,397,000원1,397,000원1,395,000원1,397,000원173
cmu6bt8t70c9g10ivpwenmydpstock-5m207940:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8t30c9f10ivn440vwv21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:05:00raw1,394,000원1,397,000원1,393,000원1,397,000원173
cmu6bmtyc0c8810iv8ex9d66fstock-5m207940:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmty80c8710ivdw6xg4nf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 11:00:00raw1,393,000원1,394,000원1,392,000원1,393,000원136
cmu6bgein0c6y10ivdnd2pwpestock-5m207940:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgeij0c6x10ivvyhtxzr21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:55:00raw1,391,000원1,394,000원1,390,000원1,393,000원191
cmu6b9yii0c5o10ivrbq8j20mstock-5m207940:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yie0c5n10ivc1pztwky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:50:00raw1,393,000원1,393,000원1,390,000원1,390,000원146
cmu6b3jhf0c4c10ivr5t36y12stock-5m207940:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jhb0c4b10ivt1hwdbu31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:45:00raw1,392,000원1,393,000원1,392,000원1,392,000원145
cmu6b3jh70c4a10ivx9tmy433stock-5m207940:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jh30c4910ivg30ui3qu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:40:00raw1,392,000원1,394,000원1,392,000원1,393,000원174
cmu6aqo6g0c1s10ivp6gf1n9xstock-5m207940:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo6c0c1r10ivbympbrg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:35:00raw1,392,000원1,393,000원1,391,000원1,392,000원129
cmu6ak9jz0c0i10ivmz6g7uabstock-5m207940:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9jv0c0h10ivtgn4s1d11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:30:00raw1,391,000원1,392,000원1,391,000원1,392,000원198
cmu6adtfz0bz610ivvy25u9tistock-5m207940:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtfv0bz510ivuzeeek071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:25:00raw1,395,000원1,395,000원1,391,000원1,391,000원159
cmu6a7e7s0by010ivcbf76cdnstock-5m207940:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e7o0bxz10ivun0iqphn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:20:00raw1,392,000원1,396,000원1,391,000원1,395,000원392
cmu6a0xyp0bwq10ivuac05b0nstock-5m207940:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xyl0bwp10iv3arq35711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:15:00raw1,390,000원1,393,000원1,390,000원1,392,000원275
cmu69uizk0bvg10iv2rhfdrj1stock-5m207940:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uizh0bvf10ivbzd9vfti1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:10:00raw1,390,000원1,391,000원1,386,000원1,390,000원676
cmu69o3bu0bu810ivjziv05ktstock-5m207940:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3br0bu710ivsecgm1cg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:05:00raw1,394,000원1,394,000원1,390,000원1,390,000원515
cmu69hoo40bsw10ivldazfyvestock-5m207940:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69honx0bsv10iv3pavzjf91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 10:00:00raw1,392,000원1,395,000원1,392,000원1,394,000원275
cmu69bb5v0bro10ivx0tyxv0kstock-5m207940:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb5s0brn10ivqh7uev3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:55:00raw1,393,000원1,394,000원1,392,000원1,392,000원259
cmu694ud00bqa10ivfadqxlzpstock-5m207940:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ucw0bq910ivmcomyi511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:50:00raw1,396,000원1,396,000원1,393,000원1,394,000원481
cmu68yd6b0bp410iv3retj2bwstock-5m207940:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd670bp310ivgsrta0vy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:45:00raw1,398,000원1,399,000원1,395,000원1,395,000원183
cmu68s0490bnq10ivhfhtp6uhstock-5m207940:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s0420bnp10ivnfb1l1f51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:40:00raw1,397,500원1,400,000원1,397,000원1,399,000원227
cmu68lija0bmi10ivmiw39l5sstock-5m207940:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lij60bmh10ivssxp8frb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:35:00raw1,396,000원1,399,000원1,393,000원1,397,000원507
cmu68lij10bmg10ivf1exnjy6stock-5m207940:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68liiy0bmf10ivfygtxzr51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:30:00raw1,403,000원1,403,000원1,393,500원1,395,000원792
cmu688ntk0bjw10ivncjly255stock-5m207940:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688ntb0bjv10iv2nd72f5e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:25:00raw1,404,000원1,405,000원1,402,000원1,402,000원238
cmu6829m70biq10iv6b775ddfstock-5m207940:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829m30bip10ivaolz3mc51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:20:00raw1,403,000원1,404,000원1,400,000원1,403,000원223
cmu67vssf0bha10ivcsh4vw1kstock-5m207940:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vssb0bh910ivlh6ca3e81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:15:00raw1,403,000원1,404,000원1,403,000원1,404,000원175
cmu67pdj70bg610ivj5fs1dwistock-5m207940:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdj30bg510ivsd3kl5sz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:10:00raw1,404,000원1,406,000원1,400,000원1,403,000원358
cmu67izu30beu10ivwewm4z31stock-5m207940:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67iztz0bet10ivbcvv3bru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:05:00raw1,404,000원1,409,000원1,402,000원1,403,000원370
cmu6q9rs00e6k10ivr4ovttjistock207940:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rrq0e6j10iv4ktx90hu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-18 09:00:00raw1,407,000원1,414,000원1,386,000원1,396,000원32,623
cmu67ck3c0bdm10ivv44dqebbstock-5m207940:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck370bdl10ivzdtkfxkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-18 09:00:00raw1,407,000원1,414,000원1,404,000원1,404,000원587
cmu55u7c00bb310ive02ez0whstock-5m207940:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7bv0bb210iv87nadzvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:30:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55nrm70b9v10iv57iyp9xistock-5m207940:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrm30b9u10ivz36f74md1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:25:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55hbwz0b8l10ivknru2cwvstock-5m207940:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbwv0b8k10ivp88d4u651
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:20:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55awbk0b7b10ivvepw3dx1stock-5m207940:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awbg0b7a10iv1y1mpa0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:15:00raw1,394,000원1,399,000원1,393,000원1,396,000원542
cmu554h970b5z10iv1uerwkxkstock-5m207940:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h930b5y10ivfv7nltx91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:10:00raw1,395,000원1,397,000원1,394,000원1,394,000원265
cmu554h8x0b5x10ivheotocdostock-5m207940:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h8u0b5w10ivuwjz5h9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:05:00raw1,396,000원1,397,000원1,394,000원1,395,000원382
cmu54rm4k0b3d10iv6te6jvmostock-5m207940:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm4g0b3c10iv84gg2ng41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:00:00raw1,394,000원1,397,000원1,393,000원1,396,000원343
cmu54l6w90b2510iv45xys963stock-5m207940:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6w50b2410ivec4ra9jh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:55:00raw1,396,000원1,396,000원1,394,000원1,394,000원407
cmu54er5y0b0t10ivbqh4kkydstock-5m207940:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er5u0b0s10ivwykhu9nx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:50:00raw1,397,000원1,398,000원1,396,000원1,396,000원404
cmu548blz0azj10ivwj7r9apcstock-5m207940:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548blv0azi10ivbdmgg56s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:45:00raw1,396,000원1,400,000원1,396,000원1,397,000원530
cmu541wmm0ayb10iv2frpbwbbstock-5m207940:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wmi0aya10ivik6d5shj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:40:00raw1,397,000원1,399,000원1,396,000원1,396,000원343
cmu53via00ax310ivqhwkst8cstock-5m207940:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi9t0ax210ivc9mxko6n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:35:00raw1,398,000원1,400,000원1,397,000원1,397,000원294
cmu53p3t50avt10ivtf6hnwz8stock-5m207940:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3t10avs10iv1eb6gcxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:30:00raw1,398,000원1,399,000원1,397,000원1,398,000원313
cmu53iman0auh10ivs1mqqaevstock-5m207940:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imag0aug10iv9qrqklto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:25:00raw1,399,000원1,400,000원1,398,000원1,398,000원378
cmu53c6g50at910ivctoiua5ustock-5m207940:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6g00at810iv9e5zwj741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:20:00raw1,398,000원1,400,000원1,397,000원1,399,000원359
cmu535qxo0arx10ivo4hzjcyhstock-5m207940:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qxk0arw10ivx9ygo38w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:15:00raw1,399,000원1,401,000원1,397,000원1,399,000원360
cmu52zb9h0aqn10ivkdfwvpl0stock-5m207940:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb9a0aqm10ivebcjldjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:10:00raw1,398,000원1,401,000원1,398,000원1,399,000원289
cmu52sw7o0apb10iv3s9ue9gystock-5m207940:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw7k0apa10ivkpae7asl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:05:00raw1,399,000원1,402,000원1,398,000원1,398,000원419
cmu52mi0x0ao310ivycwd7y1astock-5m207940:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi0s0ao210ivnp0ken8c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:00:00raw1,395,000원1,400,000원1,394,000원1,398,000원427
cmu52mi0n0ao110iv0oi1jytlstock-5m207940:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi0g0ao010iv32a6i1uf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:55:00raw1,396,000원1,397,000원1,394,000원1,395,000원412
cmu529ner0alj10ivwoobpiwcstock-5m207940:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nek0ali10ivgosxpiqd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:50:00raw1,395,000원1,398,000원1,394,000원1,396,000원462
4,979건 중 2,451–2,500← 이전50 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬