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
cmu52364s0ak710ivgf8s6qmlstock-5m207940:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52364o0ak610ivzohwnjne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:45:00raw1,393,000원1,398,000원1,393,000원1,395,000원448
cmu51wqf40aiz10ivq98a75ztstock-5m207940:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqf10aiy10ivant3rjhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:40:00raw1,394,000원1,395,000원1,393,000원1,393,000원404
cmu51qakq0ahr10ivcp45uy51stock-5m207940:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qakm0ahq10iv0wb1qz6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:35:00raw1,394,000원1,395,000원1,392,000원1,394,000원284
cmu51jx5p0agh10iv17r55r8cstock-5m207940:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx5l0agg10ivilbg9a5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원264
cmu51dhr70af710ivz5reepcvstock-5m207940:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhr40af610iv188qqzyh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:25:00raw1,394,000원1,397,000원1,392,000원1,393,000원402
cmu51745n0adv10ivwbp465systock-5m207940:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51745j0adu10ivuxw3ofzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:20:00raw1,392,000원1,397,000원1,392,000원1,393,000원360
cmu510lax0acj10ivuwdr561xstock-5m207940:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lat0aci10ivhd9os1u61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:15:00raw1,393,000원1,394,000원1,392,000원1,392,000원282
cmu510lan0ach10ivc297x862stock-5m207940:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lak0acg10iv5hl63aj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:10:00raw1,393,000원1,394,000원1,392,000원1,393,000원231
cmu50nq4f0a9z10ivrztgypiqstock-5m207940:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq4a0a9y10ivk655odoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:05:00raw1,394,000원1,397,000원1,392,000원1,393,000원514
cmu50hawf0a8p10ivvdemtnlvstock-5m207940:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haw90a8o10ivzsm7tw7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:00:00raw1,395,000원1,397,000원1,394,000원1,394,000원250
cmu50av6o0a7h10ive5dwgi2mstock-5m207940:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av6g0a7g10iv3telu9w51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:55:00raw1,394,000원1,398,000원1,394,000원1,397,000원346
cmu504fji0a6710ivnnk0z8l5stock-5m207940:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fje0a6610iv2eml2v4l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:50:00raw1,395,000원1,396,000원1,393,000원1,394,000원226
cmu4zxzrz0a4x10ivmgkxor1dstock-5m207940:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzrv0a4w10ivxdbsjiwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:45:00raw1,394,000원1,397,000원1,393,000원1,395,000원340
cmu4zrlbn0a3p10ivywbi7mr4stock-5m207940:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlbi0a3o10iv01ghj4jq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:40:00raw1,392,000원1,394,000원1,392,000원1,394,000원310
cmu4zrlbd0a3n10iv8y2l9kcistock-5m207940:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlb90a3m10ivxq2f0j7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:35:00raw1,394,000원1,395,000원1,392,000원1,393,000원243
cmu4zepgo0a1310ivlko84i5istock-5m207940:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepgi0a1210iv4p6na4x81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원226
cmu4z8agq09zr10ivvmfd0xt2stock-5m207940:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8agm09zq10ivmt8ycwnq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:25:00raw1,393,000원1,394,000원1,392,000원1,392,000원313
cmu4z1ur209yj10ivtbyy7ryqstock-5m207940:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uqx09yi10ivyzegzlb61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:20:00raw1,394,000원1,394,000원1,392,000원1,392,000원200
cmu4yvf2509xb10ivga6e5lpestock-5m207940:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf2109xa10ivf1kuobwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:15:00raw1,393,000원1,394,000원1,392,000원1,393,000원251
cmu4yp84l09vx10ivd1qd34dmstock-5m207940:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp84h09vw10ivl3tnav8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:10:00raw1,394,000원1,395,000원1,393,000원1,393,000원278
cmu4yikjm09up10ivftyfww0fstock-5m207940:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikjb09uo10ivf8t3eddo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:05:00raw1,395,000원1,395,000원1,393,000원1,393,000원216
cmu4yc4p409tf10ivnpq8rimpstock-5m207940:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4p009te10ivqwny4l7e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:00:00raw1,395,000원1,395,000원1,393,000원1,394,000원312
cmu4y5p3009s510ivczwnop6istock-5m207940:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2x09s410iv9l6lw8ch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:55:00raw1,394,000원1,395,000원1,393,000원1,394,000원290
cmu4xzefo09qx10ivx7yxg5czstock-5m207940:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzefi09qw10ivah88lec41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:50:00raw1,394,000원1,395,000원1,393,000원1,394,000원271
cmu4xsuau09pj10ivkycixpcsstock-5m207940:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsuaq09pi10iv1qedvi0y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:45:00raw1,395,000원1,397,000원1,394,000원1,394,000원438
cmu4xmemf09od10ivwebprjhgstock-5m207940:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmem809oc10ivdse6aspg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:40:00raw1,395,000원1,396,000원1,395,000원1,395,000원223
cmu4xfzn509n110iv7vs58z8xstock-5m207940:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzn109n010ivzg5o934j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:35:00raw1,396,000원1,396,000원1,395,000원1,395,000원200
cmu4x9kok09lt10ivezwb5w0hstock-5m207940:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kog09ls10ivofpkcwkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:30:00raw1,396,000원1,398,000원1,395,000원1,395,000원198
cmu4x34bw09kj10ivqlzp43arstock-5m207940:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34bq09ki10ivjoxmhh2e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:25:00raw1,396,000원1,397,000원1,395,000원1,396,000원200
cmu4wwrsr09j710ivtf48m8dbstock-5m207940:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrsn09j610ivgex9fr9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:20:00raw1,400,000원1,401,000원1,396,000원1,396,000원209
cmu4wqb9i09hz10ivwzksgqxdstock-5m207940:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb9e09hy10iva0wp6atp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:15:00raw1,399,000원1,400,000원1,398,000원1,400,000원370
cmu4wjtui09gn10ivp5iirhzqstock-5m207940:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtuc09gm10ivyhdjannv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:10:00raw1,398,000원1,400,000원1,397,000원1,399,000원510
cmu4wde6d09f910iv7ofbcwykstock-5m207940:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde6a09f810ivymcpwc8g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:05:00raw1,398,000원1,400,000원1,397,000원1,398,000원407
cmu4w6z7109e310ivuj6f8ag0stock-5m207940:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z6x09e210ivgbbft9ol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:00:00raw1,397,000원1,400,000원1,397,000원1,398,000원658
cmu4w0jjo09cv10ivmesse2gfstock-5m207940:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jjj09cu10iv6pwvrxu11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:55:00raw1,396,000원1,399,000원1,396,000원1,398,000원247
cmu4vu3yu09bl10iv9etpq8y6stock-5m207940:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3yq09bk10ivckuev2q11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:50:00raw1,397,000원1,400,000원1,396,000원1,396,000원388
cmu4vnorn09a910ivyt959e1jstock-5m207940:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnork09a810ivdj9blrgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:45:00raw1,399,000원1,399,000원1,398,000원1,398,000원156
cmu4vh924098z10ivgrscwzf4stock-5m207940:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh920098y10iv44lzzbyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:40:00raw1,399,000원1,400,000원1,398,000원1,399,500원215
cmu4vau7a097p10iv2t4i9zxwstock-5m207940:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau76097o10ivcr720k8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:35:00raw1,399,000원1,400,000원1,398,000원1,399,000원203
cmu4v4gkn096f10ivstw0crkwstock-5m207940:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4gkk096e10ivqbrf0rb61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:30:00raw1,401,000원1,402,000원1,399,000원1,399,000원233
cmu4uy04o095710ivqrwlmtlbstock-5m207940:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy04k095610iv0w60o3j41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:25:00raw1,398,000원1,402,000원1,398,000원1,402,000원275
cmu4urmiy093v10ivetzdvphystock-5m207940:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmiu093u10ivwqinx1sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:20:00raw1,398,000원1,403,000원1,397,000원1,398,000원403
cmu4ul3yz092l10iv10xx61dhstock-5m207940:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3yv092k10iv9179o6ft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:15:00raw1,401,000원1,401,000원1,397,000원1,397,000원293
cmu4uerxx091d10iv18i5jbwystock-5m207940:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerxu091c10iv20xdqisy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원263
cmu4u8azc08zz10ivycx7277ystock-5m207940:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8az708zy10ivbt8lue821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:05:00raw1,402,500원1,405,000원1,399,000원1,403,000원750
cmu4u1t4f08yr10ivd6cg85gkstock-5m207940:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t4b08yq10iv9tl4tt4p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:00:00raw1,401,000원1,404,000원1,400,000원1,402,000원348
cmu4tvdvv08xh10ivbs6z9j2estock-5m207940:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdvs08xg10ivfv48h4mj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:55:00raw1,402,000원1,403,000원1,401,000원1,401,000원180
cmu4tvdvn08xf10ivhs1kt0n2stock-5m207940:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdvj08xe10iv98thdhdb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:50:00raw1,403,000원1,405,000원1,402,000원1,402,000원332
cmu4tikbj08uz10ivleo2tccmstock-5m207940:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikbf08uy10iv0ehsypzj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:45:00raw1,407,000원1,407,000원1,403,000원1,403,000원157
cmu4tc5hu08tn10ivpbe091lustock-5m207940:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5hq08tm10ivgzjw6qrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:40:00raw1,409,000원1,409,000원1,406,000원1,407,000원290
4,979건 중 2,501–2,550← 이전51 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬