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
cmu28zqzn058l10ivsgathk0gstock-5m207940:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqzi058k10ivi8z705641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:35:00raw1,416,000원1,416,000원1,411,000원1,412,000원297
cmu28tc9s057d10ivotdo1x2bstock-5m207940:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc9p057c10ivdp723ih11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:30:00raw1,413,000원1,416,000원1,413,000원1,416,000원185
cmu28mx6q056510ivwy9rzz7lstock-5m207940:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx6n056410ivvih9tadj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:25:00raw1,411,000원1,414,000원1,411,000원1,413,000원214
cmu28glez054v10ivkt6m63dgstock-5m207940:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glew054u10ivtqcbuuvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:20:00raw1,410,000원1,412,000원1,410,000원1,412,000원157
cmu28a1ni053l10ivyrqqbdk3stock-5m207940:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ne053k10iv2r3ehcai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:15:00raw1,411,000원1,412,000원1,409,000원1,410,000원395
cmu283m4b052910ivq3b6my93stock-5m207940:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m47052810iv6e0ok3n71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:10:00raw1,413,000원1,413,000원1,411,000원1,411,000원120
cmu27x674050z10ivmmm2fic5stock-5m207940:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x670050y10ivjg9dkmxm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:05:00raw1,414,000원1,416,000원1,410,000원1,415,000원472
cmu27qz9t04zn10ivnqpyneu6stock-5m207940:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz9p04zm10ivtbfn5ytg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:00:00raw1,415,000원1,417,000원1,414,000원1,414,000원201
cmu27kbkj04yf10ivd6qclz95stock-5m207940:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbkf04ye10ivip6hhgpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:55:00raw1,415,000원1,418,000원1,414,000원1,416,000원322
cmu27dwg804x310ivum4qs8ycstock-5m207940:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwg404x210ivrmy7znj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:50:00raw1,416,000원1,417,000원1,415,000원1,415,000원151
cmu277h7x04vt10ivi2wl29znstock-5m207940:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h7t04vs10ivf155lx181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:45:00raw1,416,500원1,417,000원1,416,000원1,417,000원29
cmu27116f04un10ivtscnvthystock-5m207940:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116b04um10ivnxahzr641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:40:00raw1,423,000원1,424,000원1,416,000원1,416,000원1,338
cmu27116704ul10ivwxa8znt7stock-5m207940:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116304uk10iv39oxz99q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:35:00raw1,423,000원1,423,000원1,422,000원1,422,000원180
cmu26o6vp04s110ivq5xylptxstock-5m207940:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6vl04s010iv89j0vkxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:30:00raw1,421,000원1,423,000원1,421,000원1,423,000원170
cmu26hqs604qn10ivw4xei7gostock-5m207940:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqs204qm10iv8vi8w9721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:25:00raw1,418,000원1,423,000원1,416,000원1,423,000원464
cmu26bb8s04pj10ivfahhs5y9stock-5m207940:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb8p04pi10ivp9x2uevn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:20:00raw1,422,000원1,422,000원1,415,000원1,418,000원560
cmu264vlt04o510ivl8chn9ajstock-5m207940:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vlp04o410ivylxu0egh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:15:00raw1,427,000원1,428,000원1,421,000원1,421,000원904
cmu25yijv04mx10iv0jxh3itwstock-5m207940:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yijs04mw10ivipu4f78w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:10:00raw1,416,000원1,428,000원1,415,000원1,427,000원685
cmu25s1ka04ln10ivdnkzvfkystock-5m207940:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1k604lm10ividupi2oa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:05:00raw1,416,000원1,418,000원1,416,000원1,416,000원240
cmu25lmqi04kd10ivcsfp1xlostock-5m207940:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmqf04kc10ivdqdaoux51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:00:00raw1,413,500원1,416,000원1,413,000원1,416,000원268
cmu25f7bz04j510ivkel8iz4lstock-5m207940:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7bv04j410iv4pgxrw9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:55:00raw1,415,000원1,415,000원1,411,000원1,413,000원360
cmu258q9b04hr10ivuk4ab1ctstock-5m207940:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q9804hq10iviy3ncqit1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:50:00raw1,416,000원1,416,000원1,415,000원1,416,000원46
cmu252aji04gh10ivsf4dsv1tstock-5m207940:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aje04gg10ivk2yunz5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:45:00raw1,415,000원1,416,000원1,415,000원1,415,000원24
cmu24vvkt04f910ivjdt4y1ojstock-5m207940:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvkq04f810ivzusj04dg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:40:00raw1,416,000원1,416,000원1,415,000원1,415,000원18
cmu24pfvq04dz10ivnq2ueqe7stock-5m207940:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfvn04dy10ivxy743wmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:35:00raw1,416,000원1,416,000원1,415,000원1,415,000원44
cmu24pfvi04dx10ivy1msgzmbstock-5m207940:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfve04dw10ivi8tyd6xq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:30:00raw1,415,000원1,416,000원1,415,000원1,415,000원27
cmu24cla004bf10ivj6zqt9lgstock-5m207940:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl9w04be10ivmqbm9rj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:25:00raw1,416,000원1,416,000원1,415,000원1,416,000원111
cmu24674n04a710iva5z6h7imstock-5m207940:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24674j04a610iv5ruflcsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:20:00raw1,416,000원1,416,000원1,415,000원1,415,000원80
cmu23zpr2048x10ivmmasvs20stock-5m207940:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpqy048w10iv3g6x7ndk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:15:00raw1,417,000원1,417,000원1,415,000원1,416,000원53
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
4,979건 중 2,651–2,700← 이전54 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬