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
cmvkhxtml00wr10iat61qz5eystock-5m207940:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtmg00wq10ia8cw3uq9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:45:00raw1,471,000원1,474,000원1,469,000원1,472,000원1,415
cmvkhremg00vb10ia6aoqv29xstock-5m207940:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrema00va10iayig7u2li1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:40:00raw1,472,000원1,473,000원1,468,000원1,472,000원1,389
cmvkhrem500v910iaz1evt3b3stock-5m207940:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrem000v810iagky3nj5y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:35:00raw1,471,000원1,473,000원1,470,000원1,471,000원1,194
cmvkhekl300sv10ia1h0b3w5nstock-5m207940:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekky00su10iaqmtrg4o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:30:00raw1,468,000원1,471,000원1,466,000원1,470,000원1,146
cmvkh84f300rh10ialknk0um6stock-5m207940:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84ey00rg10ia739umfdn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:25:00raw1,469,000원1,470,000원1,461,000원1,467,000원1,334
cmvkh1r1n00qb10ia3mratr3ystock-5m207940:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r1i00qa10ia22gchg8z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:20:00raw1,468,000원1,470,000원1,467,000원1,469,000원1,173
cmvkgv8x400or10iabkxssfn5stock-5m207940:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8wz00oq10iaba3o82pu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:15:00raw1,467,000원1,469,000원1,465,000원1,469,000원1,245
cmvkgotva00np10iatfzub1tfstock-5m207940:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotv500no10iaaauulaby1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:10:00raw1,465,000원1,468,000원1,462,000원1,467,000원1,155
cmvkgieik00mj10iar2qalr4sstock-5m207940:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgieif00mi10iap60f8v4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:05:00raw1,461,000원1,466,000원1,459,000원1,466,000원1,072
cmvkgiei900mh10ia08ivnkzzstock-5m207940:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiei400mg10iav7alsmuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:00:00raw1,458,000원1,461,000원1,457,000원1,461,000원984
cmvkgiehy00mf10iadsmiyiglstock-5m207940:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiehs00me10iajlsxzznv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:55:00raw1,459,000원1,460,000원1,452,000원1,459,000원1,323
cmvkfz64c00ij10iapuulllacstock-5m207940:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz64700ii10iah3xpzfni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:50:00raw1,460,000원1,460,000원1,457,000원1,459,000원1,111
cmvkfz64000ih10iaed3em0s2stock-5m207940:20261023:12452026-10-23 12:45:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz63w00ig10ia46h4xjoo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:45:00raw1,459,000원1,462,000원1,456,000원1,460,000원1,246
cmvkfm9q300g110ia8jorhwdcstock-5m207940:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9py00g010iairl2mi5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:40:00raw1,465,000원1,467,000원1,458,000원1,460,000원1,424
cmvkffu8h00ep10ial1x00csystock-5m207940:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu8c00eo10ias5lo4wnq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:35:00raw1,465,000원1,466,000원1,462,000원1,465,000원1,002
cmvkf9dt900dl10iaalel68qcstock-5m207940:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dt300dk10iafmyo4m4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:30:00raw1,470,000원1,472,000원1,453,000원1,466,000원1,419
cmvkf31i900cb10iawurwl6gwstock-5m207940:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31i400ca10ia0u890e3h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:25:00raw1,471,000원1,472,000원1,455,000원1,470,000원1,325
cmvkewltt00at10ial7q6krxfstock-5m207940:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewltn00as10ia549aqamb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:20:00raw1,472,000원1,473,000원1,471,000원1,472,000원1,245
cmvkewlth00ar10iai48ymb8ustock-5m207940:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewltc00aq10ia6l6lqstl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:15:00raw1,472,000원1,473,000원1,470,000원1,472,000원988
cmvkejppf008h10ia7l1srz3fstock-5m207940:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpp9008g10ia05t2ksek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:10:00raw1,473,000원1,473,000원1,468,000원1,472,000원1,167
cmvked8ne007710iayp4j0wd6stock-5m207940:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8n8007610ian6j89dqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:05:00raw1,474,000원1,475,000원1,472,000원1,473,000원1,194
cmvke6sxb005v10iabf9bpexfstock-5m207940:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sx6005u10iarttssjqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:00:00raw1,471,000원1,474,000원1,467,000원1,474,000원1,228
cmvke6sx0005t10iasvcjxtynstock-5m207940:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6swv005s10iafs10aneb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:55:00raw1,472,000원1,473,000원1,465,000원1,471,000원1,444
cmvkdu0dx003b10iak9k90ssgstock-5m207940:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0ds003a10iaadsihxqy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:50:00raw1,469,000원1,475,000원1,468,000원1,472,000원1,815
cmvkdniix001z10iauqnzkva1stock-5m207940:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniir001y10ia3zk4mkhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:45:00raw1,467,000원1,470,000원1,465,000원1,468,000원1,267
cmvkdh4ew000t10iav7txw9eistock-5m207940:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4eq000s10ia02s1emb21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:40:00raw1,460,000원1,469,000원1,459,000원1,467,000원2,438
cmvkdanwj003b10e9th59uc2qstock-5m207940:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanwe003a10e90r2ih1cr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:35:00raw1,459,000원1,460,000원1,458,000원1,460,000원1,219
cmvkd4alr001z10e9al5d62gnstock-5m207940:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4alm001y10e9lpqgzkvm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:30:00raw1,457,000원1,460,000원1,456,000원1,459,000원1,178
cmvkd4alf001x10e9n3ribyuistock-5m207940:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ala001w10e9uy6lexx91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:25:00raw1,457,000원1,460,000원1,456,000원1,458,000원2,148
cmvkcrcw800dn10g0we6epidrstock-5m207940:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcw300dm10g0gp98okcf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:20:00raw1,454,000원1,457,000원1,454,000원1,456,000원1,064
cmvkckzp500cf10g0z11bnwa8stock-5m207940:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzp000ce10g08ozppe9j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:15:00raw1,453,000원1,455,000원1,451,000원1,454,000원1,220
cmvkceis500az10g06ut9tinfstock-5m207940:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceis000ay10g0ql98gd281
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:10:00raw1,451,000원1,455,000원1,449,000원1,453,000원1,192
cmvkc840m009r10g0ictxw63bstock-5m207940:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc840g009q10g0tv5w1s671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:05:00raw1,450,000원1,455,000원1,448,000원1,451,000원907
cmvkc1muf008j10g0lpqovgopstock-5m207940:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mua008i10g0r2gt2nyx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:00:00raw1,449,000원1,453,000원1,444,000원1,450,000원1,328
cmvkbv7t5007910g0kliupwynstock-5m207940:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7t0007810g0sx4p6rgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:55:00raw1,448,000원1,451,000원1,445,000원1,449,000원1,133
cmvkbounr005z10g0bosm4it7stock-5m207940:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbounm005y10g08e6ca2wg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:50:00raw1,452,000원1,457,000원1,448,000원1,449,000원1,270
cmvkbicy9004j10g0ftbxazd9stock-5m207940:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicy4004i10g0ya3xlvw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:45:00raw1,447,000원1,456,000원1,447,000원1,452,000원2,264
cmvkbby15003f10g03e6h9zbrstock-5m207940:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby10003e10g030pdl4nd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:40:00raw1,448,000원1,449,000원1,445,000원1,447,000원994
cmvkb5imw001z10g0mcdiyhxwstock-5m207940:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5imr001y10g05xxvq9411
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:35:00raw1,448,000원1,449,500원1,444,000원1,449,000원1,663
cmvkaz2nz000r10g0gra6zypostock-5m207940:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2nt000q10g04tvevd011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:30:00raw1,445,000원1,449,000원1,440,000원1,448,000원1,586
cmvkasmwg007310fxcuxj2m4rstock-5m207940:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmwb007210fx1squi2sp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:25:00raw1,427,000원1,446,000원1,427,000원1,445,000원4,154
cmvkasmw5007110fxgmh9ugg0stock-5m207940:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmw0007010fxq70qk28x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:20:00raw1,421,000원1,428,000원1,421,000원1,427,000원641
cmvkafrjd004j10fxjlmjxpzystock-5m207940:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrj8004i10fx5k1pd8zr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:15:00raw1,422,000원1,430,000원1,420,000원1,422,000원2,936
cmvka9dlj003d10fxxrtpay03stock-5m207940:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dle003c10fx3ybpiwl31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:10:00raw1,423,000원1,424,000원1,419,000원1,421,000원1,173
cmvka2ws6002310fxclgohxt2stock-5m207940:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2ws0002210fxjo8r9g3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:05:00raw1,416,000원1,424,000원1,415,000원1,422,000원938
cmvk9wh6o000n10fx0ju6igfrstock-5m207940:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh6j000m10fxko96ddcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:00:00raw1,414,000원1,424,000원1,412,000원1,416,000원1,748
cmvk9q2v7002310fzznc3dn75stock-5m207940:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2ut002210fzk0mfxy9a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:55:00raw1,415,000원1,418,000원1,413,000원1,414,000원1,171
cmvk9jpsx000r10fzc8psapyhstock-5m207940:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpsh000q10fz71y4p9ou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:50:00raw1,400,000원1,419,000원1,399,000원1,415,000원1,536
cmvk9d8d4001z10evr78er17bstock-5m207940:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8cy001y10evk8h71mms1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:45:00raw1,401,000원1,408,000원1,399,000원1,399,500원848
cmvk96r0i000n10evtm2a02s2stock-5m207940:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r0c000m10ev7yxnpb181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:40:00raw1,401,000원1,409,000원1,399,000원1,401,000원824
4,738건 중 501–550← 이전11 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬