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
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
cmtwl736d09bk10kuzr3n1v5dstock-5m207940:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl736909bj10kur7zlesgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:25:00raw1,415,000원1,415,000원1,415,000원1,415,000원0
cmtwku7po099210kuwrkyim1estock-5m207940:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7pk099110kuqpy862r81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:20:00raw1,414,000원1,414,000원1,414,000원1,414,000원0
cmtwknssi097u10kuq11n02frstock-5m207940:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsse097t10kuviwvnrm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:15:00raw1,414,000원1,418,000원1,412,000원1,414,000원505
cmtwkhd27096i10ku1i2iqq5jstock-5m207940:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd23096h10kud1ev416j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:10:00raw1,413,000원1,416,000원1,412,000원1,413,000원734
cmtwkaxhb095610kuf1zzkz3gstock-5m207940:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxh2095510kul1nprjlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:05:00raw1,413,000원1,414,000원1,411,000원1,413,000원726
cmtwk4ify093y10kuemcizhdlstock-5m207940:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ifu093x10kumjj0nsjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 15:00:00raw1,414,000원1,416,000원1,413,000원1,413,000원485
cmtwjy2wv092o10kuhfqc9yrmstock-5m207940:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2ws092n10kutyrsth441
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:55:00raw1,420,000원1,421,000원1,414,000원1,414,000원710
cmtwjrmx9091g10kumf1jw25kstock-5m207940:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmx5091f10kuyo9chjz91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:50:00raw1,415,000원1,421,000원1,410,500원1,420,000원1,064
cmtwjl7yv090410kumc87v3e3stock-5m207940:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7yr090310kuqfx2984i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:45:00raw1,413,000원1,416,000원1,413,000원1,415,000원540
cmtwjesss08yq10kux0zi1jsgstock-5m207940:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesso08yp10kuqlhr3gh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:40:00raw1,412,000원1,414,000원1,412,000원1,413,000원441
cmtwj8cp608xk10kup0edlrspstock-5m207940:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8cp208xj10kuxb3wvno71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:35:00raw1,412,000원1,415,000원1,412,000원1,412,000원625
cmtwj1xsm08w810kuy7riej33stock-5m207940:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xsj08w710kujdkiu9bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:30:00raw1,408,000원1,412,000원1,408,000원1,411,000원322
cmtwivhvu08v210kuweiexmvustock-5m207940:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhvq08v110kuxuk50ayo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:25:00raw1,408,000원1,409,000원1,407,000원1,408,000원416
cmtwip44308tq10kuihis4er7stock-5m207940:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip43z08tp10kusria5f8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:20:00raw1,409,000원1,410,000원1,408,000원1,408,000원118
cmtwiimgf08si10kul5wwnh9bstock-5m207940:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimgb08sh10kuetfv6tfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:15:00raw1,409,000원1,410,000원1,409,000원1,409,000원117
cmtwic7gj08r810kuic2i5y19stock-5m207940:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7gf08r710kukhqffsp91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:10:00raw1,406,000원1,410,000원1,406,000원1,409,000원315
cmtwi5rr508pu10ku2kxg27r9stock-5m207940:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rr008pt10ku8opwi5yd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:05:00raw1,406,000원1,406,000원1,405,000원1,405,000원131
cmtwhzc2r08om10kuogj4bj6ostock-5m207940:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc2n08ol10kupfef1hl91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 14:00:00raw1,406,000원1,407,000원1,405,000원1,406,000원494
cmtwhsx4x08na10kut4j9ri9astock-5m207940:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx4u08n910ku0fnq5wzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:55:00raw1,408,000원1,408,000원1,405,000원1,405,000원317
cmtwhmhd308m210ku7626utgtstock-5m207940:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhcz08m110kubb6tjrb11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:50:00raw1,409,000원1,409,000원1,408,000원1,408,000원106
cmtwhg1v008ku10kunzg8xr14stock-5m207940:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1uv08kt10ku9lauh17h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:45:00raw1,410,000원1,410,000원1,408,000원1,410,000원239
cmtwh9nu808jk10kul73893e4stock-5m207940:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nu108jj10ku9bk13nyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:40:00raw1,412,000원1,412,000원1,410,000원1,410,000원196
cmtwh370508i610ku7gbvehjhstock-5m207940:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:182026-09-11 13:45:18cmtwh370208i510kurqpty4li1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:35:00raw1,409,000원1,412,000원1,408,000원1,412,000원261
cmtwgwrb508gu10kufpqxk6zrstock-5m207940:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwrb108gt10kut6m1lzlc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:30:00raw1,407,500원1,410,000원1,407,000원1,409,000원231
cmtwgqca408fm10kuvjkf1kcqstock-5m207940:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqca008fl10ku17hvu4aj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:25:00raw1,407,000원1,410,000원1,407,000원1,407,500원169
cmtwgjxj908ee10kubny95hybstock-5m207940:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxj508ed10ku5moljayh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:20:00raw1,407,000원1,410,000원1,405,000원1,407,000원211
cmtwgdgwv08d610kurigerq56stock-5m207940:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgwq08d510ku61aamgfe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:15:00raw1,406,000원1,409,000원1,405,000원1,408,000원408
cmtwg71st08bq10kuadevotiastock-5m207940:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71sp08bp10kuvu26gerz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:10:00raw1,408,000원1,408,000원1,405,000원1,405,000원74
cmtwg0mch08ak10kunzzidca6stock-5m207940:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mcd08aj10ku9h9lgcem1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-11 13:05:00raw1,405,000원1,407,000원1,405,000원1,407,000원89
2,402건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬