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
cmu3j2pj2070k10ivpnhh94w3stock-5m207940:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2piz070j10ivxmlfht721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:05:00raw1,402,000원1,402,000원1,401,000원1,401,000원256
cmu3iwaj106za10ive7kuu8ecstock-5m207940:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwaix06z910ivj8q1u78g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:00:00raw1,401,000원1,405,000원1,400,000원1,403,000원590
cmu3ipwid06y210ivguoqqn0kstock-5m207940:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwi906y110iv7lxxvv5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:55:00raw1,401,000원1,402,000원1,400,000원1,400,000원144
cmu3ijf4g06ws10ivfb8h4vj9stock-5m207940:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf4c06wr10ivv6i3dfi41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원190
cmu3iczwe06ve10ivpoqinkgistock-5m207940:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczwa06vd10ivil3mmhdb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원259
cmu3i6kpu06u810ivm1svuob7stock-5m207940:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kpq06u710iv491bluuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:40:00raw1,402,000원1,403,000원1,400,000원1,401,000원194
cmu3i04p806sw10ivuwut401bstock-5m207940:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04p406sv10iv5ilwslwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:35:00raw1,404,000원1,405,000원1,402,000원1,402,000원147
cmu3htp0n06ro10ivbmxsxd8qstock-5m207940:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0j06rn10ivqarjd0r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:30:00raw1,404,000원1,408,000원1,404,000원1,404,000원287
cmu3hncbp06qe10iv5vsa8xxwstock-5m207940:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncbl06qd10ivalp4zlgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:25:00raw1,400,000원1,405,000원1,400,000원1,404,000원302
cmu3hgyhn06p410iv1ur41s3astock-5m207940:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyhj06p310ivb0sdq5ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:20:00raw1,400,000원1,401,000원1,399,000원1,401,000원146
cmu3hah6706nu10iv1x0wvzhsstock-5m207940:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah6406nt10iv0tjnvo5n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:15:00raw1,401,000원1,402,000원1,400,000원1,400,000원423
cmu3h400t06mg10iv21lt6lk8stock-5m207940:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h400m06mf10iv48j1mr5m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:10:00raw1,403,000원1,403,000원1,401,000원1,401,000원157
cmu3gxjxv06la10iva9diva5pstock-5m207940:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjxr06l910ivosmvtact1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:05:00raw1,404,000원1,404,000원1,402,000원1,402,000원135
cmu3gr4lm06jy10ivz8wordjkstock-5m207940:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4li06jx10ivp39dq9i11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:00:00raw1,405,000원1,405,000원1,402,000원1,404,000원164
cmu3gkq9n06io10ivbthqrykzstock-5m207940:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq9j06in10ivlrnky3xa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:55:00raw1,400,000원1,405,000원1,399,000원1,405,000원609
cmu3gefqx06he10ivch6ujprtstock-5m207940:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefqt06hd10ivnvy8u3jd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:50:00raw1,400,000원1,401,000원1,400,000원1,400,000원116
cmu3g7ujz06g610ivf7qwrjrcstock-5m207940:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ujw06g510ivlaytfq1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:45:00raw1,401,000원1,402,000원1,400,000원1,400,000원224
cmu3g1e8t06eu10ivjz7k5mfvstock-5m207940:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e8p06et10ivqu3hgms81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:40:00raw1,402,000원1,402,000원1,401,000원1,401,000원147
cmu3fv1ei06dk10iv258pjxrgstock-5m207940:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1ed06dj10ivovr8rt001
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:35:00raw1,403,000원1,403,000원1,399,000원1,402,000원270
cmu3foluz06cc10iv97tvhxrjstock-5m207940:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3foluv06cb10iva1jc4tm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:30:00raw1,402,000원1,403,000원1,400,000원1,402,000원367
cmu3fi4k906ay10iv22e9y3s6stock-5m207940:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4k506ax10iv1m22fiq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:25:00raw1,402,000원1,403,000원1,402,000원1,402,000원105
cmu3fbtsv069s10ivdyvun9bzstock-5m207940:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtsr069r10ivjckx105s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:20:00raw1,404,000원1,407,000원1,403,000원1,403,000원417
cmu3f5bqb068i10ivtip1dctmstock-5m207940:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bq8068h10ivjjqpdi8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:15:00raw1,403,000원1,405,000원1,402,000원1,404,000원271
cmu3eyvl8067610iv12jyjuuqstock-5m207940:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvl4067510iv6ubr0oa21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:10:00raw1,408,000원1,408,000원1,401,000원1,403,500원508
cmu3esebb065u10ivfh84c2tvstock-5m207940:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3eseb6065t10ivic5pr30d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:05:00raw1,407,000원1,408,500원1,403,000원1,408,000원528
cmu3elyl1064m10ivpfjimwq4stock-5m207940:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elykx064l10iv0snvrruz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:00:00raw1,410,000원1,410,000원1,407,000원1,407,500원441
cmu3efmcx063c10ivyoh679jestock-5m207940:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmct063b10ivdzhrbvhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:55:00raw1,409,000원1,414,000원1,409,000원1,409,500원447
cmu3e94ek062410ivb5o3ot6vstock-5m207940:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94eg062310ivwm0ltfkn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:50:00raw1,411,000원1,412,000원1,409,000원1,410,000원374
cmu3e2pd6060u10iv4ogox87qstock-5m207940:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pcx060t10iv373e876s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:45:00raw1,406,500원1,411,000원1,406,500원1,411,000원568
cmu3dw8g005zg10ivxlgowxq0stock-5m207940:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8fw05zf10ivh2l96gec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:40:00raw1,408,000원1,412,000원1,403,000원1,407,000원1,402
cmu3dpv1y05y610ivf0wixv8hstock-5m207940:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv1u05y510iv6q94jg1m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:35:00raw1,403,000원1,413,000원1,402,000원1,409,000원757
cmu3djdqh05wy10iv0e80lyapstock-5m207940:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdqd05wx10ivbvaqi3b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:30:00raw1,397,000원1,407,000원1,397,000원1,403,000원1,369
cmu3dd12r05vo10ivsha8pymrstock-5m207940:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd12n05vn10iv1byz9yvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:25:00raw1,403,000원1,403,000원1,396,000원1,397,000원704
cmu3d6lyv05ug10ivgh2b0kkostock-5m207940:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lyr05uf10ivv8rdni931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:20:00raw1,399,000원1,404,000원1,398,000원1,403,000원535
cmu3d05oy05t610ivvvjchkgostock-5m207940:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05ou05t510iv8kfqqjzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:15:00raw1,402,500원1,403,000원1,397,000원1,399,000원583
cmu3ctnme05rw10iv8dyrhp17stock-5m207940:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnma05rv10iv7ffdahos1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:10:00raw1,402,000원1,403,000원1,398,000원1,403,000원600
cmu3cn82o05qm10ivlea2ymsestock-5m207940:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn82f05ql10ivkuh5ydhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:05:00raw1,406,000원1,407,000원1,400,000원1,402,000원523
cmu3ve2nw08i610iv7lv6t14ystock207940:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2ns08i510iv0qhzpsl41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,404,000원33,365
cmu3cgvag05pa10ivqx7zkw8jstock-5m207940:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvac05p910ivpg37rlzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,406,000원813
cmu2ayhnd05mr10iv77v46vhqstock-5m207940:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhna05mq10iv0q0hsxg61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:30:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmu2as1yc05lf10ivippk6zmvstock-5m207940:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1y305le10ivohhvlcks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:25:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmu2aln0o05k510ivvw4u8a80stock-5m207940:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln0k05k410iv708x7ddm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:20:00raw1,412,000원1,412,000원1,412,000원1,412,000원0
cmu2af79k05iv10ivehl5yfawstock-5m207940:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79g05iu10iv6gd2v8lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:15:00raw1,414,000원1,415,000원1,412,000원1,412,000원301
cmu2a8rk405hn10iv1coqu5uwstock-5m207940:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rk005hm10ivdst5f74p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:10:00raw1,418,000원1,418,000원1,414,000원1,415,000원258
cmu2a2cjy05gb10ivcwd26u10stock-5m207940:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cjv05ga10ivun4m5awm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:05:00raw1,414,000원1,418,000원1,414,000원1,418,000원325
cmu29vymp05f310ivdnljjne2stock-5m207940:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyml05f210iv6nnq5do51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:00:00raw1,415,000원1,416,000원1,414,000원1,414,000원181
cmu29ph4305dp10ivoneuunxcstock-5m207940:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph4005do10ivhwczl9ga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:55:00raw1,417,000원1,418,000원1,414,000원1,415,000원379
cmu29j25w05cj10ivy5ss6trostock-5m207940:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j25t05ci10iv5g42c1kb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:50:00raw1,415,000원1,418,000원1,412,000원1,418,000원368
cmu29cnk805b510ivy6u5pribstock-5m207940:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnk505b410ivo1as4stg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:45:00raw1,413,000원1,416,000원1,413,000원1,416,000원232
cmu2966td059x10ivxvue4g1tstock-5m207940:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966t9059w10iv3v2vdvkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:40:00raw1,413,000원1,415,000원1,412,000원1,413,000원298
4,979건 중 2,601–2,650← 이전53 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬