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
cmu0pzau001ou10ive3o11jpistock-5m207940:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzatv01ot10iv2w5uxpg41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:55:00raw1,427,000원1,428,000원1,427,000원1,427,000원120
cmu0psvr601ng10iv69tao3tustock-5m207940:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvr201nf10iv5kgn3qyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:50:00raw1,428,000원1,428,000원1,426,000원1,428,000원153
cmu0pmg2201m810ivy6pzdmbystock-5m207940:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg1x01m710ivge3jwjse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:45:00raw1,427,000원1,428,000원1,426,000원1,428,000원184
cmu0pg0d201l010iv5ao9u4fqstock-5m207940:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0cy01kz10ivxbefb8071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:40:00raw1,425,000원1,428,000원1,425,000원1,427,000원247
cmu0p9ldv01jq10iv63jg3fn7stock-5m207940:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9ldr01jp10iv9qsxlogo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:35:00raw1,428,000원1,428,000원1,425,000원1,426,000원95
cmu0p35o601ic10ivbwle5ltvstock-5m207940:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35o101ib10ivzutf08gb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:30:00raw1,429,000원1,429,000원1,427,000원1,428,000원151
cmu0owpy501h410ivj6swnqinstock-5m207940:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpy101h310ivzfvpxooq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:25:00raw1,428,000원1,430,000원1,427,000원1,429,000원115
cmu0oqb0s01fu10ivo99sdlvnstock-5m207940:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0o01ft10iv2t81lzp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:20:00raw1,428,000원1,429,000원1,426,000원1,427,000원141
cmu0oqb0j01fs10iva741jas4stock-5m207940:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0f01fr10iv3mwunx7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:15:00raw1,426,000원1,430,000원1,426,000원1,428,000원304
cmu0odfmp01d810ivwjk3ujn9stock-5m207940:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfml01d710ivzkj7652c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:10:00raw1,426,000원1,426,000원1,425,000원1,426,000원128
cmu0o70mx01c210ivk6vrp54ostock-5m207940:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70mt01c110ivja0nmzrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:05:00raw1,430,000원1,430,000원1,425,000원1,425,000원423
cmu0o0mbx01ao10ivbaj8zbojstock-5m207940:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0mbt01an10ivt4ylizxu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:00:00raw1,429,000원1,431,000원1,429,000원1,429,000원165
cmu0nu57x019c10ivh44cphlestock-5m207940:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu57t019b10ivwqiocz6u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:55:00raw1,436,000원1,436,000원1,427,000원1,428,000원287
cmu0nnq6q018210ivrblwv5m8stock-5m207940:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq6m018110ivtt72xev61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:50:00raw1,431,000원1,436,000원1,431,000원1,436,000원309
cmu0nhahb016y10ivhnpjlu0hstock-5m207940:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhah7016x10iv9ynxjnsv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:45:00raw1,432,000원1,432,000원1,430,000원1,432,000원210
cmu0nautw015k10ivtl5dot9cstock-5m207940:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauts015j10ivnkotospp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:40:00raw1,429,000원1,432,000원1,427,000원1,432,000원376
cmu0n4f1y014c10ivg2e34dcnstock-5m207940:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f1u014b10iv61tfa5rw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:35:00raw1,430,000원1,430,000원1,427,000원1,429,000원324
cmu0my024013210ivsddku6tsstock-5m207940:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my020013110ivxxhu5z0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:30:00raw1,428,000원1,430,000원1,427,000원1,429,000원345
cmu0my01v013010ivkqxzikywstock-5m207940:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my01r012z10iv6pd0or0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:25:00raw1,424,000원1,429,000원1,423,000원1,428,000원603
cmu0ml94b010k10ivif9ifw3zstock-5m207940:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml947010j10ivsp75y8m71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:20:00raw1,423,000원1,424,000원1,423,000원1,424,000원222
cmu0mepnb00z810ivyfox5dv0stock-5m207940:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepn700z710ivx1vabmtv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:15:00raw1,421,000원1,424,000원1,418,000원1,424,000원371
cmu0m89xj00xy10ivi45io2zgstock-5m207940:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89xf00xx10ivs93jbs311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:10:00raw1,422,000원1,423,000원1,419,000원1,422,000원198
cmu0m1uc500wq10iv5v8aw92hstock-5m207940:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ubz00wp10iv4pqzhawy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:05:00raw1,418,000원1,423,000원1,418,000원1,422,000원259
cmu0lvgfm00ve10ivcr5grhn8stock-5m207940:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgfh00vd10ivm5aizxm91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:00:00raw1,420,000원1,420,000원1,416,000원1,418,000원378
cmu0lozp000ty10ivcph8hd5zstock-5m207940:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozow00tx10ivfm5sak9i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:55:00raw1,418,000원1,420,000원1,416,000원1,420,000원245
cmu0lijuj00ss10iv0mzl79h4stock-5m207940:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijuf00sr10iv6yo0eq3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:50:00raw1,417,000원1,419,000원1,415,000원1,418,000원464
cmu0lc4u900rm10ivqsh8q12jstock-5m207940:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4u500rl10ivl34nt28s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:45:00raw1,416,000원1,420,000원1,415,000원1,418,000원338
cmu0l5pcr00qa10ivsjt948rmstock-5m207940:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pcn00q910ivuob0vtvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:40:00raw1,418,000원1,418,000원1,415,000원1,416,000원244
cmu0kz9fl00p210iva654ijxostock-5m207940:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9fh00p110ivuih526v81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:35:00raw1,413,000원1,419,000원1,412,000원1,417,000원388
cmu0ksugm00nq10ivcd3hgmhfstock-5m207940:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksugi00np10ivqi0x3vw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:30:00raw1,417,000원1,417,000원1,412,000원1,412,000원178
cmu0kmer100me10iv409oq7vbstock-5m207940:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmeqw00md10iv6ix8ubx81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:25:00raw1,417,000원1,418,000원1,413,000원1,417,000원355
cmu0kfz1100l810iv71ib3er7stock-5m207940:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz0x00l710ivvccpmypr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:20:00raw1,414,000원1,419,000원1,413,000원1,418,000원346
cmu0k9jc100jw10iviciv2p4estock-5m207940:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jbx00jv10ivuj2h4b251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:15:00raw1,415,000원1,418,000원1,410,000원1,414,000원687
cmu0k34kt00im10iv2pla5tjlstock-5m207940:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34kp00il10ivxq7ojyzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:10:00raw1,413,000원1,415,000원1,408,000원1,415,000원396
cmu0k34kk00ik10iv33efjv5cstock-5m207940:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34kg00ij10ivg3kik6le1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:05:00raw1,406,000원1,414,000원1,405,000원1,412,000원345
cmu0k34kb00ii10ivoaml9dmxstock-5m207940:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34k700ih10ivqx61djye1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:00:00raw1,401,000원1,410,000원1,400,000원1,407,000원781
cmu0jjtyd00eq10ivygf5tc40stock-5m207940:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjty900ep10iv0b2zo70t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:55:00raw1,400,000원1,403,000원1,399,000원1,402,000원306
cmu0jdeyd00dg10iv3mvcv7z2stock-5m207940:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdey900df10ivfnu32o771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:50:00raw1,400,000원1,402,000원1,397,000원1,400,000원468
cmu0j6yid00c610ivvwtojayestock-5m207940:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yi900c510ivuvj9enjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:45:00raw1,401,500원1,405,000원1,399,000원1,400,000원402
cmu0j0jjc00ay10ivmw9tvnxlstock-5m207940:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jj800ax10ivgl0fovhe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:40:00raw1,397,000원1,403,000원1,396,000원1,402,000원398
cmu0iu46c009i10ivqg8mgj9zstock-5m207940:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu467009h10ivjafx5j0m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:35:00raw1,399,000원1,400,000원1,396,000원1,397,000원489
cmu0ino2i008e10ivryvyqsgsstock-5m207940:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino2d008d10ivy8jjiksj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:30:00raw1,396,000원1,401,000원1,396,000원1,399,000원434
cmu0ihbxs007610iv7a867hwwstock-5m207940:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbxo007510ivjwpznj4p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:25:00raw1,401,000원1,403,000원1,394,500원1,396,000원665
cmu0iavyw005s10ivw223n03cstock-5m207940:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavys005r10ivjn7qt6u81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:20:00raw1,397,000원1,401,000원1,395,000원1,401,000원379
cmu0i4doh004i10ivo8a76t1jstock-5m207940:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dod004h10ivel6idm1s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:15:00raw1,391,000원1,398,000원1,390,000원1,395,000원940
cmu0hxyq6003810ivc8u68b7wstock-5m207940:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyq1003710ivt8wuf8mu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:10:00raw1,393,000원1,395,000원1,388,000원1,391,000원838
cmu0hrizn001s10ivxsbzxek9stock-5m207940:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrizj001r10ivxx9i3tk91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:05:00raw1,386,000원1,392,000원1,383,000원1,392,000원869
cmu10icv202tq10ivzjlrbautstock207940:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icuw02tp10iv1nf2kp3e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-14 09:00:00raw1,400,000원1,438,000원1,381,000원1,409,000원32,158
cmu0hrizc001q10ivcaoau03wstock-5m207940:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriz8001p10ivw2hwjpdl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:00:00raw1,400,000원1,400,000원1,381,000원1,386,000원1,382
cmtwl736m09bm10kugxaq766ostock-5m207940:20260911:15302026-09-11 15:30:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl736i09bl10ku88rnfh321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:30:00raw1,415,000원1,415,000원1,415,000원1,415,000원0
4,979건 중 2,751–2,800← 이전56 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬