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
cmu4t5o0e08s910ivqyqn5nesstock-5m207940:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0a08s810iv8hvkmcz21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:35:00raw1,410,000원1,415,000원1,409,000원1,409,000원436
cmu4sz81e08r310ivo9mqoqoastock-5m207940:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81a08r210ivb9w5el6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:30:00raw1,411,000원1,412,000원1,410,000원1,410,000원192
cmu4sst2008pt10iv6sz69kuxstock-5m207940:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1w08ps10iv1qqfzr0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:25:00raw1,411,500원1,416,000원1,410,000원1,411,000원648
cmu4smhyh08ol10ivbwsljjnxstock-5m207940:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyd08ok10iv93u24vqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:20:00raw1,413,000원1,416,000원1,410,000원1,411,500원502
cmu4sfzg408nb10iv5yxv6s18stock-5m207940:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzfu08na10iv3gmd0sd21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:15:00raw1,415,000원1,419,000원1,413,000원1,413,000원365
cmu4s9kz908lz10iv2a8jf4qjstock-5m207940:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kz508ly10ivs54e2ae01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:10:00raw1,414,000원1,418,500원1,413,000원1,415,000원264
cmu4s351608kr10iv9ixlijnjstock-5m207940:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351208kq10ivxrxvzqt81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:05:00raw1,414,000원1,422,000원1,412,000원1,414,000원528
cmu4rwr2h08jh10ivwdz40nvqstock-5m207940:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2c08jg10ivuqajavfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:00:00raw1,415,000원1,421,000원1,408,000원1,414,000원741
cmu5atww20bcd10ivmld57bljstock207940:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwvy0bcc10ivw7mdnk0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-17 09:00:00raw1,415,000원1,422,000원1,392,000원1,399,000원29,956
cmu3qec2z08gw10ivcd5fbulkstock-5m207940:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec2r08gv10iv7in9ilv21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:30:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3q7x4608fo10iva81gz5pgstock-5m207940:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x4108fn10iv7r04wy8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:25:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3q7x3v08fm10iv2q7eta46stock-5m207940:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x3o08fl10ivaa5yqfub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:20:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3pv1nj08d410ivooya9foistock-5m207940:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1ng08d310ivze5u32t31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:15:00raw1,402,000원1,404,000원1,400,000원1,402,000원515
cmu3pompr08bu10ive73oxsubstock-5m207940:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pompo08bt10ivx0dzzeus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:10:00raw1,401,000원1,403,000원1,401,000원1,402,000원365
cmu3pi72208ai10ivqd815ijrstock-5m207940:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71y08ah10iv4b9bqrjq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:05:00raw1,404,000원1,404,000원1,401,000원1,402,000원417
cmu3pbrc5089a10iv1wca3mkostock-5m207940:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrc1089910ivt90nqhmb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:00:00raw1,404,000원1,405,000원1,402,000원1,404,000원614
cmu3p5bjh088010ivxy77vzvistock-5m207940:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bje087z10iv131swez01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:55:00raw1,403,000원1,405,000원1,402,000원1,404,000원352
cmu3oyzry086s10iv179zmvb6stock-5m207940:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzru086r10ivsi58lnia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:50:00raw1,403,000원1,405,000원1,401,000원1,405,000원667
cmu3osgxo085i10ivnaivi8t4stock-5m207940:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgxk085h10ivjjy948wl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:45:00raw1,403,000원1,406,000원1,403,000원1,403,000원449
cmu3om2j0084610ivc8hznaabstock-5m207940:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2iw084510ivm795tbmr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:40:00raw1,402,000원1,403,000원1,401,000원1,403,000원456
cmu3ofm83082w10iv41inn80astock-5m207940:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm7z082v10iv459olana1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:35:00raw1,397,000원1,407,000원1,397,000원1,402,000원913
cmu3o96jb081o10ivgkpadx8astock-5m207940:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96j7081n10iv0wsfdain1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:30:00raw1,398,000원1,398,000원1,397,000원1,397,000원152
cmu3o2r3j080e10ivwxsimkyostock-5m207940:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r3f080d10ivm1cf63ih1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:25:00raw1,396,000원1,397,000원1,395,000원1,397,000원668
cmu3nwf8707z010ivu4bdda19stock-5m207940:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf8407yz10ivdqmqzsp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:20:00raw1,397,000원1,398,000원1,396,000원1,396,000원302
cmu3nwf7z07yy10iveoe8vwojstock-5m207940:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf7w07yx10ivyipwn1ay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:15:00raw1,395,000원1,399,000원1,395,000원1,397,000원930
cmu3njgi407wi10ivl839epykstock-5m207940:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgi007wh10iv1tron8pk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:10:00raw1,396,000원1,397,000원1,395,000원1,395,000원558
cmu3nd3zi07va10ivq28ogwanstock-5m207940:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3ze07v910iv37jfrb7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:05:00raw1,397,000원1,398,000원1,396,000원1,396,000원279
cmu3nd3z907v810iv8nbse1l2stock-5m207940:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3z507v710iv65u89jj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:00:00raw1,398,000원1,399,000원1,397,000원1,398,000원792
cmu3n07bg07sq10ive7uefqjystock-5m207940:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07bd07sp10ivq4iqv5b21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:55:00raw1,397,000원1,398,000원1,397,000원1,397,000원337
cmu3mtt4f07rc10iv4vtm9l96stock-5m207940:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt4b07rb10ivk8a760vd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:50:00raw1,400,000원1,401,000원1,397,000원1,397,000원268
cmu3mnbey07q410ivmkemmr7ustock-5m207940:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbeu07q310ivk6j2ba8m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:45:00raw1,397,000원1,401,000원1,397,000원1,400,000원524
cmu3mnbep07q210ivv3il1z7ystock-5m207940:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbel07q110ivitlkj0yl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:40:00raw1,398,000원1,399,000원1,397,000원1,397,000원416
cmu3mafxt07nm10ivo6vye4uistock-5m207940:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafxp07nl10iv21btfqka1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:35:00raw1,399,000원1,399,000원1,398,000원1,398,000원464
cmu3m40xm07ma10iv0a9pgp5estock-5m207940:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40xi07m910ivdov9p5f31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:30:00raw1,399,000원1,401,000원1,399,000원1,399,000원189
cmu3lxlk807l010ivgd43o1ftstock-5m207940:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlk407kz10iv7dvi7okc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:25:00raw1,398,000원1,402,000원1,398,000원1,401,000원448
cmu3lr6uv07jq10ivwgu6l4x6stock-5m207940:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6ur07jp10ivv5rwzmv81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:20:00raw1,400,000원1,401,000원1,397,000원1,398,000원567
cmu3lkqlr07ie10ivt7euy8cbstock-5m207940:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqlo07id10iv67xxdfoz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:15:00raw1,400,000원1,401,000원1,400,000원1,400,000원149
cmu3lkqlk07ic10iv6rwwfhrhstock-5m207940:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqlg07ib10ivrwd7kvyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원222
cmu3l7xsh07fy10iv2jl6ivmbstock-5m207940:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xsd07fx10iv1ugl1kpm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:05:00raw1,401,000원1,405,000원1,401,000원1,403,000원336
cmu3l1gka07em10ivj6jx4arpstock-5m207940:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gk607el10iv968mw3371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:00:00raw1,401,000원1,405,500원1,401,000원1,403,000원477
cmu3kv2w507dc10ivxt2gkwlistock-5m207940:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2w107db10ivu7mamqsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:55:00raw1,401,000원1,402,000원1,401,000원1,401,000원108
cmu3komtf07c010iv0pfu1z7ustock-5m207940:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komtc07bz10ivw3fry1631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원171
cmu3ki7iw07au10iv5ebc3dtistock-5m207940:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7it07at10iv4fndcvib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원248
cmu3kbrxb079k10iv42fm2tahstock-5m207940:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrx8079j10ivwgs1svru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:40:00raw1,400,000원1,401,000원1,400,000원1,400,000원121
cmu3k5cat078a10ivftcusn7dstock-5m207940:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5caq078910ivj191i0ie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:35:00raw1,401,000원1,402,000원1,400,000원1,400,000원140
cmu3k5cal078810iv4cyomiamstock-5m207940:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cah078710ivzxllabj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:30:00raw1,402,500원1,403,000원1,401,000원1,401,000원104
cmu3jsfmv075q10ivngab3jjcstock-5m207940:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfmr075p10iviu8hf3yf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:25:00raw1,403,000원1,403,000원1,401,000원1,402,000원226
cmu3jlzwj074e10iva2p1w1tvstock-5m207940:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzwf074d10iv4l1h4u541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:20:00raw1,402,000원1,403,000원1,401,000원1,403,000원197
cmu3jfksj073410ives3dqbgustock-5m207940:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfksf073310ivcwa09lw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:15:00raw1,405,000원1,405,000원1,402,000원1,402,000원254
cmu3j957v071s10ivlpeasz7ystock-5m207940:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j957r071r10ivznz5ofwm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:10:00raw1,402,000원1,405,000원1,401,000원1,405,000원253
4,979건 중 2,551–2,600← 이전52 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬