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
cmvg2fwv500q910bjmi3dufpystock-5m207940:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:232026-10-20 11:30:23cmvg2fwv000q810bj705qmzs31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:20:00raw1,392,000원1,400,000원1,391,000원1,398,000원1,306
cmvg29d3100p510bjbl5mzehfstock-5m207940:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d2w00p410bj4y1tkzua1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:15:00raw1,387,000원1,392,000원1,386,000원1,391,000원731
cmvg22yi000nn10bjhn0exet4stock-5m207940:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yhv00nm10bj5qnpx8zx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:10:00raw1,385,000원1,386,000원1,383,000원1,386,000원725
cmvg22yhq00nl10bjejdjrtv3stock-5m207940:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yhk00nk10bjubqv7z901
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:05:00raw1,388,000원1,392,000원1,383,000원1,385,000원877
cmvg1q35h00l510bjppozzkmtstock-5m207940:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q35c00l410bj06j73k811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:00:00raw1,391,000원1,392,000원1,387,000원1,387,000원743
cmvg1jnvq00jx10bjwx88oztnstock-5m207940:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnvl00jw10bjbsoycx8v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:55:00raw1,393,000원1,393,000원1,390,000원1,390,000원611
cmvg1d85h00ip10bjtdbu3w9xstock-5m207940:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d85c00io10bj059uzk271
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:50:00raw1,398,000원1,398,000원1,392,000원1,392,000원365
cmvg16w2a00hf10bjhxo8e7j5stock-5m207940:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w2500he10bjp7ic2fh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:45:00raw1,405,000원1,405,000원1,394,000원1,398,000원1,089
cmvg10dnr00g310bjj1gbta7estock-5m207940:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dnl00g210bjrhwknd241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:40:00raw1,414,000원1,414,000원1,404,000원1,404,000원716
cmvg0txt000ev10bjfg6k323gstock-5m207940:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txsu00eu10bjf0hj96yk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:35:00raw1,418,000원1,418,000원1,411,000원1,413,000원608
cmvg0njmj00dh10bjgrzd1stbstock-5m207940:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njme00dg10bjoc4reakt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:30:00raw1,420,000원1,423,000원1,417,000원1,418,000원679
cmvg0h2zg00cb10bj4sd0aglcstock-5m207940:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2zb00ca10bja37hoat01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:25:00raw1,416,000원1,421,000원1,413,000원1,419,000원504
cmvg0ata100b110bjvfufnml2stock-5m207940:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at9w00b010bjns97gla71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:20:00raw1,412,000원1,417,000원1,410,000원1,415,000원354
cmvg047kb009r10bj8mempqd8stock-5m207940:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047k6009q10bjq7exfl6o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:15:00raw1,411,000원1,417,000원1,406,000원1,412,000원1,370
cmvfzxul9008j10bjdkk55m45stock-5m207940:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:212026-10-20 10:20:21cmvfzxul4008i10bjik77eesj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:10:00raw1,418,000원1,419,000원1,408,000원1,411,000원1,086
cmvfzre4r007910bjqxv2fyk1stock-5m207940:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre4l007810bjiu0hxw7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:05:00raw1,419,000원1,424,000원1,417,000원1,417,000원1,285
cmvfzkx76005r10bjzc1iadkestock-5m207940:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx70005q10bj7ia58fo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 10:00:00raw1,420,000원1,422,000원1,417,000원1,419,000원1,455
cmvfzehh8004j10bj20xmkjt3stock-5m207940:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehh3004i10bjzysz8ug11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:55:00raw1,415,000원1,420,000원1,410,000원1,419,000원934
cmvfz84a0003b10bjkmah6xkfstock-5m207940:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz849v003a10bje67234i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:50:00raw1,410,000원1,421,000원1,407,000원1,415,000원1,074
cmvfz1p3j002510bjr76vnzfistock-5m207940:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p3e002410bjgiybt1fl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:45:00raw1,411,000원1,420,000원1,407,000원1,411,000원2,558
cmvfyvaf6000t10bj3ze57zu0stock-5m207940:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvaez000s10bjlmkbkiu81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:40:00raw1,431,000원1,431,000원1,412,000원1,412,000원1,211
cmvfyossy01g010fwjrw8dot9stock-5m207940:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosst01fz10fws1jfcscv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:35:00raw1,428,000원1,435,000원1,428,000원1,431,000원839
cmvfyidzv01eo10fw6muno40fstock-5m207940:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyidzn01en10fwrbya26xm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:30:00raw1,428,000원1,431,000원1,424,000원1,429,000원1,501
cmvfybxiu01di10fwxjvu590mstock-5m207940:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxim01dh10fwet5fb7g61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:25:00raw1,438,000원1,440,000원1,428,000원1,429,000원756
cmvfy5kgt01c610fw06d98r4lstock-5m207940:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kgg01c510fwgf862bpl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:20:00raw1,428,000원1,438,000원1,426,000원1,438,000원1,860
cmvfxz7ak01ay10fwvlojzfpxstock-5m207940:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz7ac01ax10fwcxygtigq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:15:00raw1,422,000원1,430,000원1,418,000원1,429,000원1,110
cmvfxsqwl019o10fw5lg9er0astock-5m207940:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqwa019n10fw7trbji111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:10:00raw1,424,000원1,435,000원1,420,000원1,423,000원2,327
cmvfxm70l018c10fwgxwl5pltstock-5m207940:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:182026-10-20 09:15:18cmvfxm70c018b10fwj6dprjuy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:05:00raw1,414,000원1,430,000원1,414,000원1,424,000원1,213
cmvggd0xo02jb10bj4i5zzforstock207940:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0xj02ja10bj4k3ayi3p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-20 09:00:00raw1,420,000원1,440,000원1,370,000원1,381,000원91,853
cmvfxfwtu017410fwhgqhspmnstock-5m207940:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwtm017310fwedfvrun01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 09:00:00raw1,420,000원1,429,000원1,405,000원1,416,000원2,994
cmvevr0it012x10fwitrwl99rstock-5m207940:20261019:15252026-10-19 15:25:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0io012w10fw5k9xizps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:25:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmvevkllt011r10fwq7xxkzhystock-5m207940:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevkllo011q10fwyek608yx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:20:00raw1,410,000원1,410,000원1,410,000원1,410,000원0
cmveve5uh010j10fw2f63d7zrstock-5m207940:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5uc010i10fwhjxp0j141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:15:00raw1,410,000원1,413,000원1,408,000원1,410,000원1,035
cmvev7q4u00z710fwzbgf08ljstock-5m207940:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q4q00z610fw3vxc0mbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:10:00raw1,414,000원1,414,000원1,407,000원1,410,000원1,551
cmvev1b9y00xz10fw9ecto5u9stock-5m207940:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b9t00xy10fw4l7pe87f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:05:00raw1,419,000원1,421,000원1,413,000원1,414,000원1,543
cmveuuvqt00wp10fw3pduwrkystock-5m207940:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvqo00wo10fwaz7a722v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 15:00:00raw1,430,000원1,431,000원1,416,000원1,420,000원1,680
cmveuogyd00vh10fwxyl1h7v6stock-5m207940:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogy800vg10fwtnshst1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:55:00raw1,428,000원1,432,000원1,426,000원1,430,000원1,786
cmveui3e300u710fwiuztwvaustock-5m207940:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3dy00u610fwzf9m517z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:50:00raw1,430,000원1,432,000원1,426,000원1,428,000원1,880
cmveubmdw00sr10fwwjh7s1emstock-5m207940:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmdr00sq10fwfwwkc4p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:45:00raw1,429,000원1,432,000원1,428,000원1,431,000원1,927
cmveu562500rh10fwvjfk225ustock-5m207940:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu561t00rg10fwitx9mb071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:40:00raw1,429,000원1,430,000원1,427,000원1,429,000원2,004
cmvetyqec00qb10fwiahpwwbfstock-5m207940:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqe700qa10fwizrtdtc41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:35:00raw1,429,000원1,430,000원1,423,000원1,430,000원1,773
cmvetscve00oz10fwr4guba79stock-5m207940:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscv900oy10fw1c0ltly91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:30:00raw1,423,000원1,430,000원1,423,000원1,429,000원2,583
cmvetlwql00nr10fwhpkfdiidstock-5m207940:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwqg00nq10fwx3j71uys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:25:00raw1,423,000원1,424,000원1,420,000원1,424,000원1,918
cmvetfh8u00mf10fw2fw8piiostock-5m207940:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:202026-10-19 14:30:20cmvetfh8p00me10fwefe45z1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:20:00raw1,420,000원1,424,000원1,418,000원1,423,000원1,732
cmvet90af00l710fwb289gnx8stock-5m207940:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet90a900l610fwi73g2dva1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:15:00raw1,421,000원1,423,000원1,417,500원1,420,000원1,959
cmvet2p0000jx10fwybvn38gmstock-5m207940:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2ozv00jw10fwe0a0eeil1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:10:00raw1,419,000원1,422,000원1,418,000원1,421,000원1,986
cmvesw68w00il10fwpiblug5hstock-5m207940:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw68r00ik10fwey8zp1ej1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:05:00raw1,410,000원1,419,000원1,409,000원1,419,000원2,328
cmvespq5y00h910fwkljlmoupstock-5m207940:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:10:182026-10-19 14:10:18cmvespq5s00h810fwpkwin23n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 14:00:00raw1,408,500원1,410,000원1,408,000원1,409,000원1,551
cmvesjbwm00g110fws0857x4kstock-5m207940:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbwh00g010fwk6q6zrdm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:55:00raw1,406,000원1,409,000원1,405,000원1,408,500원1,436
cmvescwu000en10fw7zpohivistock-5m207940:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwtq00em10fwsw0z2rbi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:50:00raw1,404,000원1,406,000원1,402,000원1,406,000원1,503
4,819건 중 851–900← 이전18 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬