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
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
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
2,402건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬