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
cmu20296z03gr10ivsyr8kpewstock-5m207940:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20296v03gq10ivmzn64jie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:25:00raw1,412,500원1,413,000원1,410,000원1,410,500원282
cmu1zvv4303ff10ivknpvpekcstock-5m207940:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv3z03fe10ivdomhy7ew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:20:00raw1,412,500원1,412,500원1,412,000원1,412,500원46
cmu1zpein03e710ivcxxu9jdnstock-5m207940:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeij03e610ivyx2x1jxd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:15:00raw1,412,000원1,413,000원1,412,000원1,412,000원66
cmu1zpeif03e510ivws5mvme3stock-5m207940:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeic03e410ivku5evw7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:10:00raw1,414,000원1,414,000원1,411,000원1,412,000원159
cmu1zcj1w03bl10ivjzhwol8qstock-5m207940:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj1s03bk10iv6u52ses81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:05:00raw1,409,500원1,414,000원1,409,000원1,412,500원223
cmu1z64o203ab10ivjy0o63wxstock-5m207940:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64ny03aa10ivlilmr9un1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:00:00raw1,407,000원1,412,000원1,407,000원1,409,500원632
cmu1z64nu03a910ivll6tkq04stock-5m207940:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64nq03a810ivoangmxgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:55:00raw1,408,000원1,408,500원1,407,000원1,407,000원156
cmu1ytbd6037v10ivtl2lb424stock-5m207940:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbd3037u10ivl7k6m2v31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:50:00raw1,403,000원1,409,000원1,403,000원1,408,500원466
cmu1ymtpz036j10iv64ahjgaistock-5m207940:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtpu036i10ivicsvfer61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:45:00raw1,408,000원1,409,000원1,403,000원1,404,000원520
cmu1ygdyz035710ivtopf7jhustock-5m207940:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdyv035610ivv74yjsue1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:40:00raw1,408,500원1,409,000원1,408,000원1,408,000원238
cmu1y9yxu033z10ivvrm4vwhwstock-5m207940:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yxr033y10ivuudsusdj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:35:00raw1,403,000원1,410,000원1,403,000원1,409,000원513
cmu1y3jaj032p10ivxjf17052stock-5m207940:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jaf032o10ivmm6916um1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:30:00raw1,406,000원1,408,000원1,403,000원1,403,500원779
cmu1xx3ut031f10ivgry85jorstock-5m207940:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3up031e10ivhk4133pt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:25:00raw1,409,500원1,411,000원1,405,000원1,405,500원389
cmu1xqslr030710iv9x3a5r5gstock-5m207940:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsln030610ivp7iqkuyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:20:00raw1,413,000원1,414,000원1,409,000원1,409,500원140
cmu1xk8yh02yv10ivandnl3kcstock-5m207940:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8yd02yu10ivpwilc7cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:15:00raw1,414,000원1,415,000원1,409,000원1,413,000원473
cmu1xdtwr02xn10iv64wtxuqpstock-5m207940:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtwn02xm10ivmos62tcq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:10:00raw1,418,000원1,420,000원1,411,000원1,415,000원434
cmu1x7hgw02wd10iv5pvl35tsstock-5m207940:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hgs02wc10iv14tk3hz01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:05:00raw1,414,000원1,420,000원1,407,000원1,418,000원590
cmu2fy7gi05o110iv6p24n6z7stock207940:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ge05o010iv4e5k3u3r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-15 09:00:00raw1,406,000원1,428,000원1,403,000원1,412,000원24,905
cmu1x12r402v310ivb5gzqp70stock-5m207940:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qz02v210iv8tlamql01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:00:00raw1,406,000원1,421,000원1,405,000원1,414,000원1,160
cmu0vinf102se10ivj6iynrhjstock-5m207940:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinex02sd10ivnhtkf4z71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:30:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
cmu0vc7i302r410ivpbnkssixstock-5m207940:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7hz02r310iv5a7aghf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:25:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
cmu0v5rtm02pw10iv8bxjcs5sstock-5m207940:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rth02pv10ivrkdab7391
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:20:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmu0uzcwp02og10ivnnsojsbpstock-5m207940:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcwg02of10ivalxwxp1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:15:00raw1,418,000원1,419,000원1,416,000원1,417,000원418
cmu0uzcw402oe10ivjjoelv25stock-5m207940:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcvv02od10ivsj4326hi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:10:00raw1,417,000원1,421,000원1,415,000원1,418,000원433
cmu0umhep02ly10ivo9wfg166stock-5m207940:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhel02lx10ivgxs9q9ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:05:00raw1,418,000원1,419,000원1,415,000원1,418,000원383
cmu0ug2fp02kq10ivhm6zhk9astock-5m207940:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2fm02kp10iv8xvbrwj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:00:00raw1,418,000원1,420,000원1,415,000원1,418,000원434
cmu0u9npg02ji10iv3755f19gstock-5m207940:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9npc02jh10ivtgli05fe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:55:00raw1,418,000원1,420,000원1,415,000원1,418,000원461
cmu0u9np702jg10ivlw2hj5yxstock-5m207940:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9np402jf10ivlhwcjq581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:50:00raw1,419,000원1,423,000원1,416,000원1,417,000원748
cmu0tws0w02gw10ivgouyzjnjstock-5m207940:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws0s02gv10iv76pbnisn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:45:00raw1,420,000원1,422,000원1,416,000원1,419,000원429
cmu0tqfx202fo10ivgfcl8slsstock-5m207940:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfwy02fn10ivzrpi3fvb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:40:00raw1,421,000원1,422,000원1,417,000원1,419,000원482
cmu0tjwoz02ec10iv2n79372lstock-5m207940:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwov02eb10iv6s2lz4xu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:35:00raw1,422,000원1,423,000원1,419,000원1,421,000원405
cmu0tdh7702d210ivi6ym3lw6stock-5m207940:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh6y02d110ivai2seyja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:30:00raw1,424,000원1,424,000원1,421,000원1,423,000원313
cmu0t71vs02bs10ivsctjiygjstock-5m207940:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71vn02br10ivclbuxs4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:25:00raw1,420,000원1,425,000원1,418,000원1,424,000원412
cmu0t0por02ai10ivjc63t4c8stock-5m207940:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pon02ah10ivnh3tx1aa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:20:00raw1,425,000원1,425,000원1,420,000원1,421,000원617
cmu0su6ez029410ivu1kalq6kstock-5m207940:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6ev029310iv2j2jamdx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:15:00raw1,427,000원1,427,000원1,423,000원1,425,000원400
cmu0snrhv028010iv4ib2qb26stock-5m207940:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrhr027z10iv3atunmrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:10:00raw1,428,000원1,431,000원1,425,000원1,427,000원832
cmu0shbt9026q10ivsax4u57sstock-5m207940:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbt5026p10iv5e7w4o1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:05:00raw1,431,500원1,432,000원1,425,000원1,428,000원652
cmu0sawdp025c10iv1r844on7stock-5m207940:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawdl025b10ivo7zllrxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:00:00raw1,427,000원1,432,000원1,425,000원1,431,000원575
cmu0s4h90024210ivvxukkflbstock-5m207940:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h8w024110iv4klzt9gx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:55:00raw1,425,000원1,427,000원1,425,000원1,427,000원235
cmu0ry1jw022w10ivzbiblfgestock-5m207940:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1js022v10iv99kjadnp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:50:00raw1,430,000원1,430,000원1,425,000원1,426,000원577
cmu0rrlmo021i10iv2jka9msustock-5m207940:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlmk021h10iveb9wtwjp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:45:00raw1,430,000원1,431,000원1,429,000원1,429,000원247
cmu0rl6vq020a10ivs3p949bsstock-5m207940:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6vm020910ivvq37b28q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:40:00raw1,432,000원1,432,000원1,429,000원1,430,000원235
cmu0rer2c01z210ivrzwl3txpstock-5m207940:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer2801z110ivplnqz9tn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:35:00raw1,431,000원1,433,000원1,430,000원1,432,000원376
cmu0r8ei101xs10ivrj44ov9istock-5m207940:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ehx01xr10ivpqmio0th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:30:00raw1,434,000원1,435,000원1,430,000원1,431,000원385
cmu0r1xp901wg10iv76z8chwrstock-5m207940:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xp501wf10ivir0789j31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:25:00raw1,436,000원1,437,000원1,435,000원1,435,000원209
cmu0qvix901v810iv0y3bgerqstock-5m207940:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvix501v710iv7kuoukhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:20:00raw1,436,000원1,437,000원1,434,000원1,436,000원344
cmu0qp0u801ty10iv1ngy47hwstock-5m207940:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0u401tx10iv3h6bplzp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:15:00raw1,435,000원1,437,000원1,435,000원1,436,000원234
cmu0qilw201sm10ivgjvs7kw8stock-5m207940:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilvy01sl10ivneat4piw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:10:00raw1,436,000원1,436,000원1,433,000원1,435,000원242
cmu0qc67201rc10iv87h5emyfstock-5m207940:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc66x01rb10iv1gjkofjv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:05:00raw1,431,000원1,438,000원1,428,000원1,435,000원401
cmu0qc66s01ra10ivhb6xj8vystock-5m207940:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc66o01r910iv1kzxd3k31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:00:00raw1,427,000원1,431,000원1,427,000원1,430,000원199
4,979건 중 2,701–2,750← 이전55 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬