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
cmvyw3dsv0ion10iagxu34ym0stock-5m207940:20261102:15302026-11-02 15:30:00instantevent2026-11-02 15:40:182026-11-02 15:40:18cmvyw3dsq0iom10ia8vizu9by1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:30:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmvyvwy3e0inf10iaf0g2mn5istock-5m207940:20261102:15252026-11-02 15:25:00instantevent2026-11-02 15:35:172026-11-02 15:35:17cmvyvwy390ine10ia3k05qdb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:25:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmvyvqjoc0im710iaktbt0yj3stock-5m207940:20261102:15202026-11-02 15:20:00instantevent2026-11-02 15:30:192026-11-02 15:30:19cmvyvqjo70im610ia2kvpboav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:20:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmvyvk8g70ikz10iapp3lwx5xstock-5m207940:20261102:15152026-11-02 15:15:00instantevent2026-11-02 15:25:242026-11-02 15:25:24cmvyvk8g10iky10ia7e682bja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:15:00raw1,422,000원1,423,000원1,420,000원1,421,000원788
cmvyvdv6k0ijp10iayjajvoocstock-5m207940:20261102:15102026-11-02 15:10:00instantevent2026-11-02 15:20:272026-11-02 15:20:27cmvyvdv6e0ijo10iap03o2t341
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:10:00raw1,423,000원1,424,000원1,421,000원1,421,000원856
cmvyv77zb0iif10ia1awzulkpstock-5m207940:20261102:15052026-11-02 15:05:00instantevent2026-11-02 15:15:172026-11-02 15:15:17cmvyv77z40iie10iat88u03191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:05:00raw1,431,000원1,431,000원1,422,000원1,422,000원1,344
cmvyv192o0ih110iar3v2xc90stock-5m207940:20261102:15002026-11-02 15:00:00instantevent2026-11-02 15:10:392026-11-02 15:10:39cmvyv192j0ih010iaoacouhyu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 15:00:00raw1,432,000원1,433,000원1,430,000원1,430,000원509
cmvyuuda70ift10ia10vnzyhjstock-5m207940:20261102:14552026-11-02 14:55:00instantevent2026-11-02 15:05:172026-11-02 15:05:17cmvyuuda20ifs10iafak937j21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:55:00raw1,434,000원1,435,000원1,431,000원1,432,000원610
cmvyuof890iel10iaw0nfb6t6stock-5m207940:20261102:14502026-11-02 14:50:00instantevent2026-11-02 15:00:402026-11-02 15:00:40cmvyuof830iek10ia5yzm6nyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:50:00raw1,439,000원1,441,000원1,433,000원1,433,000원640
cmvyuhzh10id910iazf3emsd2stock-5m207940:20261102:14452026-11-02 14:45:00instantevent2026-11-02 14:55:402026-11-02 14:55:40cmvyuhzgt0id810iape0p8blj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:45:00raw1,434,000원1,440,000원1,433,000원1,439,000원727
cmvyub2y70ic110iady3qvviistock-5m207940:20261102:14402026-11-02 14:40:00instantevent2026-11-02 14:50:182026-11-02 14:50:18cmvyub2y20ic010iazqm8hif41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:40:00raw1,436,000원1,437,000원1,433,000원1,433,000원447
cmvyu4na80iar10iahfx9yhz8stock-5m207940:20261102:14352026-11-02 14:35:00instantevent2026-11-02 14:45:172026-11-02 14:45:17cmvyu4na20iaq10iagnyguem71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:35:00raw1,438,000원1,439,000원1,436,000원1,436,000원505
cmvytysga0i9h10iati4ueykestock-5m207940:20261102:14302026-11-02 14:30:00instantevent2026-11-02 14:40:442026-11-02 14:40:44cmvytysg30i9g10iaahfrhid91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:30:00raw1,440,000원1,441,000원1,438,000원1,438,000원520
cmvyts8ls0i8310ia7dx1u7w5stock-5m207940:20261102:14252026-11-02 14:25:00instantevent2026-11-02 14:35:382026-11-02 14:35:38cmvyts8lm0i8210iavm4l0i3i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:25:00raw1,442,000원1,442,000원1,440,000원1,440,000원413
cmvytle5r0i6v10iacw5mtv2nstock-5m207940:20261102:14202026-11-02 14:20:00instantevent2026-11-02 14:30:192026-11-02 14:30:19cmvytle5l0i6u10iafuaod6811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:20:00raw1,443,000원1,444,000원1,441,000원1,441,000원450
cmvytex440i5h10iavf9wxy6istock-5m207940:20261102:14152026-11-02 14:15:00instantevent2026-11-02 14:25:172026-11-02 14:25:17cmvytex3z0i5g10iay0war4w51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:15:00raw1,443,000원1,444,000원1,442,000원1,443,000원461
cmvyt8nc60i4710iaygu5pxfestock-5m207940:20261102:14102026-11-02 14:10:00instantevent2026-11-02 14:20:242026-11-02 14:20:24cmvyt8nc00i4610iano92ucd51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:10:00raw1,445,000원1,448,000원1,441,000원1,443,000원1,017
cmvyt27x30i2z10ia2941tzfrstock-5m207940:20261102:14052026-11-02 14:05:00instantevent2026-11-02 14:15:242026-11-02 14:15:24cmvyt27wy0i2y10ia427fm2fs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:05:00raw1,444,000원1,445,000원1,444,000원1,445,000원257
cmvysvmqc0i1r10iauof5gdp1stock-5m207940:20261102:14002026-11-02 14:00:00instantevent2026-11-02 14:10:172026-11-02 14:10:17cmvysvmq60i1q10iajdxgmkjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 14:00:00raw1,445,000원1,446,000원1,444,000원1,444,000원869
cmvysps8n0i0j10iawuc5z52qstock-5m207940:20261102:13552026-11-02 13:55:00instantevent2026-11-02 14:05:442026-11-02 14:05:44cmvysps8i0i0i10iazhtsat7x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:55:00raw1,445,000원1,445,000원1,444,000원1,445,000원294
cmvysjf2w0hz910iab6sn8ivostock-5m207940:20261102:13502026-11-02 13:50:00instantevent2026-11-02 14:00:472026-11-02 14:00:47cmvysjf2r0hz810ia7qmy40l51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:50:00raw1,445,000원1,445,000원1,444,000원1,445,000원246
cmvyscmkx0hxx10ia7kco6n02stock-5m207940:20261102:13452026-11-02 13:45:00instantevent2026-11-02 13:55:302026-11-02 13:55:30cmvyscmkr0hxw10ial85d6qnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:45:00raw1,444,000원1,445,000원1,444,000원1,444,000원213
cmvys5y6z0hwn10iaywzxsj20stock-5m207940:20261102:13402026-11-02 13:40:00instantevent2026-11-02 13:50:192026-11-02 13:50:19cmvys5y6u0hwm10iav5hqkv3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:40:00raw1,444,000원1,445,000원1,444,000원1,445,000원345
cmvyrzurt0hvd10ia86aq15wxstock-5m207940:20261102:13352026-11-02 13:35:00instantevent2026-11-02 13:45:342026-11-02 13:45:34cmvyrzurn0hvc10iakjsdljvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:35:00raw1,445,000원1,448,000원1,444,000원1,445,000원436
cmvyrt8vj0hu510iai9oikow5stock-5m207940:20261102:13302026-11-02 13:30:00instantevent2026-11-02 13:40:262026-11-02 13:40:26cmvyrt8ve0hu410iazqqz8rzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:30:00raw1,444,000원1,446,000원1,443,000원1,446,000원407
cmvyrmpu20hsr10iarar54zafstock-5m207940:20261102:13252026-11-02 13:25:00instantevent2026-11-02 13:35:222026-11-02 13:35:22cmvyrmptx0hsq10iafeuc3iea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:25:00raw1,442,000원1,444,000원1,441,000원1,443,000원565
cmvyrg8du0hrl10iaq0qy3zewstock-5m207940:20261102:13202026-11-02 13:20:00instantevent2026-11-02 13:30:192026-11-02 13:30:19cmvyrg8dp0hrk10iavpp62r1k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:20:00raw1,441,000원1,442,000원1,440,000원1,442,000원376
cmvyr9u0y0hq710iarakynpmustock-5m207940:20261102:13152026-11-02 13:15:00instantevent2026-11-02 13:25:202026-11-02 13:25:20cmvyr9u0s0hq610iaaz4yelqs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:15:00raw1,442,000원1,443,000원1,440,000원1,440,000원467
cmvyr3c3d0hoz10iabkglakzdstock-5m207940:20261102:13102026-11-02 13:10:00instantevent2026-11-02 13:20:172026-11-02 13:20:17cmvyr3c380hoy10iah5v617j11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:10:00raw1,445,000원1,447,000원1,442,000원1,442,000원958
cmvyqwwzq0hnl10iav7yk43a6stock-5m207940:20261102:13052026-11-02 13:05:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwzl0hnk10iafld5rja01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:05:00raw1,445,000원1,446,000원1,445,000원1,445,000원570
cmvyqwwzd0hnj10iavog7apywstock-5m207940:20261102:13002026-11-02 13:00:00instantevent2026-11-02 13:15:182026-11-02 13:15:18cmvyqwwz80hni10iadytu7dy61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 13:00:00raw1,446,000원1,446,000원1,445,000원1,445,000원197
cmvyqk1k30hl510iawdwsu5qdstock-5m207940:20261102:12552026-11-02 12:55:00instantevent2026-11-02 13:05:172026-11-02 13:05:17cmvyqk1jy0hl410ian4ic57g51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:55:00raw1,446,000원1,446,000원1,445,000원1,446,000원224
cmvyqdyf00hjx10ia69vvjqd3stock-5m207940:20261102:12502026-11-02 12:50:00instantevent2026-11-02 13:00:332026-11-02 13:00:33cmvyqdyet0hjw10iaaz8foigf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:50:00raw1,446,000원1,446,000원1,445,000원1,446,000원192
cmvyq7hwt0hif10ia72fox21istock-5m207940:20261102:12452026-11-02 12:45:00instantevent2026-11-02 12:55:322026-11-02 12:55:32cmvyq7hwn0hie10iasote7o5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:45:00raw1,446,000원1,446,000원1,445,000원1,445,000원483
cmvyq0u2l0hhb10iai234cgc3stock-5m207940:20261102:12402026-11-02 12:40:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u2g0hha10ia4m7rtwor1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:40:00raw1,446,000원1,447,000원1,446,000원1,446,000원169
cmvyq0u2a0hh910iai5kt4tsdstock-5m207940:20261102:12352026-11-02 12:35:00instantevent2026-11-02 12:50:212026-11-02 12:50:21cmvyq0u250hh810iarwoud5bz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:35:00raw1,446,000원1,447,000원1,446,000원1,447,000원257
cmvypo74l0her10iaw7hbfff3stock-5m207940:20261102:12302026-11-02 12:30:00instantevent2026-11-02 12:40:312026-11-02 12:40:31cmvypo74g0heq10iaea033k721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:30:00raw1,447,000원1,448,000원1,446,000원1,446,000원360
cmvyphuvr0hdh10iau64r0focstock-5m207940:20261102:12252026-11-02 12:25:00instantevent2026-11-02 12:35:362026-11-02 12:35:36cmvyphuvl0hdg10iapw1ltti41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:25:00raw1,444,000원1,449,000원1,444,000원1,447,000원497
cmvypb12t0hc910iacmysv3gvstock-5m207940:20261102:12202026-11-02 12:20:00instantevent2026-11-02 12:30:172026-11-02 12:30:17cmvypb12o0hc810ia3ccqchz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:20:00raw1,447,000원1,447,000원1,444,000원1,444,000원492
cmvyp4z610haz10iablct0bnmstock-5m207940:20261102:12152026-11-02 12:15:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z5w0hay10iav5dvfjj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:15:00raw1,448,000원1,449,000원1,446,000원1,446,000원385
cmvyp4z5q0hax10ia7c8oddzrstock-5m207940:20261102:12102026-11-02 12:10:00instantevent2026-11-02 12:25:352026-11-02 12:25:35cmvyp4z5k0haw10iagit3dzy61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:10:00raw1,453,000원1,453,000원1,448,000원1,448,000원848
cmvyos42n0h8d10iaf3wxlgz4stock-5m207940:20261102:12052026-11-02 12:05:00instantevent2026-11-02 12:15:342026-11-02 12:15:34cmvyos42h0h8c10ia9d7vb2cr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:05:00raw1,453,000원1,454,000원1,452,000원1,452,000원319
cmvyolsuv0h7510iacxmu9eqhstock-5m207940:20261102:12002026-11-02 12:00:00instantevent2026-11-02 12:10:402026-11-02 12:10:40cmvyolsuo0h7410iae1u8mltc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 12:00:00raw1,454,000원1,457,000원1,448,000원1,453,000원1,091
cmvyofbbx0h5v10iagp0kzokfstock-5m207940:20261102:11552026-11-02 11:55:00instantevent2026-11-02 12:05:372026-11-02 12:05:37cmvyofbbs0h5u10ianwtjnlys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:55:00raw1,450,500원1,454,000원1,450,500원1,454,000원339
cmvyo8ztd0h4l10iaounajk3ostock-5m207940:20261102:11502026-11-02 11:50:00instantevent2026-11-02 12:00:422026-11-02 12:00:42cmvyo8zt70h4k10iadxomyihl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:50:00raw1,450,000원1,451,000원1,449,000원1,451,000원193
cmvyo2bx80h3b10ia0ix2buygstock-5m207940:20261102:11452026-11-02 11:45:00instantevent2026-11-02 11:55:322026-11-02 11:55:32cmvyo2bwy0h3a10iais7bqlrs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:45:00raw1,450,000원1,452,000원1,448,000원1,449,000원321
cmvynw1580h2110iakr9fwkexstock-5m207940:20261102:11402026-11-02 11:40:00instantevent2026-11-02 11:50:382026-11-02 11:50:38cmvynw1530h2010iagfj2k98f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:40:00raw1,452,000원1,453,000원1,451,000원1,451,000원249
cmvynpm9d0h0r10iaolv4agx7stock-5m207940:20261102:11352026-11-02 11:35:00instantevent2026-11-02 11:45:382026-11-02 11:45:38cmvynpm970h0q10iayfzlo7nk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:35:00raw1,455,000원1,455,000원1,452,000원1,452,000원285
cmvynj9kv0gzh10iap8ohqwiystock-5m207940:20261102:11302026-11-02 11:30:00instantevent2026-11-02 11:40:422026-11-02 11:40:42cmvynj9ko0gzg10iaskvujyt11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:30:00raw1,451,000원1,457,000원1,451,000원1,454,000원317
cmvyncsqx0gy710iade39j0l9stock-5m207940:20261102:11252026-11-02 11:25:00instantevent2026-11-02 11:35:402026-11-02 11:35:40cmvyncsqr0gy610iaaqqgtiar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:25:00raw1,450,000원1,452,000원1,448,000원1,452,000원489
4,737건 중 1–50← 이전1 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬