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
cmves6fin00dj10fwv4fonvo0stock-5m207940:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fii00di10fwik8ng1ke1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:45:00raw1,403,000원1,404,000원1,401,000원1,404,000원1,569
cmves6fi800dh10fwva9770p6stock-5m207940:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fi200dg10fwgnbcid7f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:40:00raw1,403,000원1,404,000원1,402,000원1,403,000원1,544
cmvertkk300ax10fw62ukyhjpstock-5m207940:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkjy00aw10fw380akjqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:35:00raw1,404,000원1,404,000원1,402,000원1,403,000원1,549
cmvern55q009p10fwa1omloqqstock-5m207940:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern55l009o10fwflcd35fy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:30:00raw1,400,000원1,404,000원1,399,000원1,404,000원1,364
cmvergrtn008f10fw52cr6nqsstock-5m207940:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrth008e10fw8o354foc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:25:00raw1,399,000원1,401,000원1,398,000원1,401,000원1,190
cmvera9te007510fw8w264ew5stock-5m207940:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9t9007410fw53jrj6w71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:20:00raw1,399,000원1,401,000원1,396,000원1,399,000원1,538
cmver3ty7005v10fwnb6cxvzbstock-5m207940:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3ty2005u10fw3h2s9s7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:15:00raw1,399,000원1,400,000원1,398,000원1,398,000원1,258
cmveqxhig004n10fwi6psidvkstock-5m207940:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhib004m10fwwzvvzs2q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:10:00raw1,400,000원1,402,000원1,398,000원1,399,000원1,310
cmveqqzbb003d10fwifbjc0vkstock-5m207940:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzb5003c10fw9woqx7vx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:05:00raw1,398,000원1,400,000원1,396,000원1,400,000원937
cmveqqzay003b10fwflzm1ex1stock-5m207940:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqzat003a10fw0244yser1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 13:00:00raw1,401,000원1,403,000원1,397,000원1,398,000원1,447
cmveqe4p3000r10fw9jx82rtostock-5m207940:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:05:182026-10-19 13:05:18cmveqe4ox000q10fw2agutuy41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:55:00raw1,401,000원1,401,000원1,395,000원1,401,000원1,610
cmveq7oyl002310l8edkqx9vjstock-5m207940:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oyg002210l8rvrjyd2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:50:00raw1,403,000원1,404,000원1,399,000원1,401,000원1,334
cmveq19cg000r10l8dl7xrypistock-5m207940:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19c8000q10l8dfjttr4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:45:00raw1,403,000원1,404,000원1,401,000원1,402,000원989
cmvepuu2k04t110cr62x4k27ystock-5m207940:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:50:182026-10-19 12:50:18cmvepuu2f04t010crhrk1ye501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:40:00raw1,400,000원1,403,000원1,399,000원1,403,000원1,105
cmvepoepp04rr10crccze4o80stock-5m207940:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoepj04rq10crz01g8kym1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:35:00raw1,400,000원1,402,000원1,399,000원1,400,000원1,781
cmvephyox04qb10crvgni7s02stock-5m207940:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephyos04qa10cryjtbrhhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:30:00raw1,399,000원1,400,000원1,399,000원1,400,000원1,013
cmvepbk4c04p310crk47clmt3stock-5m207940:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk4604p210crhqwwwrmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:25:00raw1,398,000원1,400,000원1,397,000원1,399,000원1,206
cmvepbk4004p110cr3a5a6ab4stock-5m207940:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk3v04p010crv6wwad7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:20:00raw1,397,000원1,399,000원1,395,000원1,398,000원1,239
cmveoyrzf04mp10crdxcqxo0fstock-5m207940:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyrza04mo10crnxoujl0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:15:00raw1,396,000원1,397,000원1,394,000원1,396,000원1,126
cmveosgrq016h10cruy0hwgntstock-5m207940:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgrm016g10crz9jxbrfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:10:00raw1,396,000원1,396,000원1,392,000원1,396,000원1,243
cmveosgre016f10crm8t1c24ystock-5m207940:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgr9016e10cra4fr7c1k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:05:00raw1,395,000원1,397,000원1,392,000원1,396,000원1,193
cmveofeqs01ao0zh43qq9rp5vstock-5m207940:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofeqm01an0zh4pfh71t3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 12:00:00raw1,396,000원1,397,000원1,389,000원1,395,000원1,596
cmveo8zjh019e0zh43f6wnydtstock-5m207940:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zjc019d0zh4wu1bon4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:55:00raw1,397,000원1,399,000원1,396,000원1,396,000원1,294
cmveo2k2l01860zh4uqzomp9istock-5m207940:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k2g01850zh4ttmi31ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:50:00raw1,399,000원1,399,000원1,393,000원1,396,000원1,514
cmvenw5gi016w0zh46otqutqnstock-5m207940:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5ge016v0zh4vytw2r031
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:45:00raw1,397,000원1,399,000원1,395,000원1,399,000원1,201
cmvenpsa4015m0zh4qruwqjskstock-5m207940:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps9y015l0zh434gcvlpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:40:00raw1,397,000원1,398,000원1,395,000원1,397,000원1,316
cmvenjb7d01480zh4dylob78pstock-5m207940:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb7801470zh4noc838ev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:35:00raw1,396,000원1,397,000원1,394,000원1,397,000원1,144
cmvenct1n012w0zh4rehdb1pkstock-5m207940:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct1j012v0zh4cn0y4j1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:30:00raw1,394,000원1,396,000원1,393,000원1,396,000원1,187
cmven6e51011o0zh45zk78wq0stock-5m207940:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e4w011n0zh4483btdfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:25:00raw1,394,000원1,395,000원1,392,000원1,394,000원1,549
cmvemzyzy010i0zh4anidxzpwstock-5m207940:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyzu010h0zh4viabjd4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:20:00raw1,392,000원1,394,000원1,391,000원1,394,000원1,252
cmvemtlcp00z80zh41cc6zys5stock-5m207940:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlck00z70zh4xopyimoy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:15:00raw1,390,000원1,393,000원1,389,000원1,392,000원1,174
cmvemtlcf00z60zh438pmzwbbstock-5m207940:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtlca00z50zh4d43zlvh71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:10:00raw1,395,000원1,396,000원1,387,000원1,391,000원1,449
cmvemgo0f00wq0zh4i9436ffcstock-5m207940:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgo0a00wp0zh4pbq1jbv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:05:00raw1,390,000원1,395,000원1,388,000원1,395,000원1,295
cmvema8b400ve0zh4guhkjr55stock-5m207940:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema8ax00vd0zh4m70kxtyb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 11:00:00raw1,387,000원1,390,000원1,385,000원1,390,000원1,518
cmvem3vke00u40zh4jky4mzg7stock-5m207940:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vk500u30zh4y9d707xp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:55:00raw1,386,000원1,390,000원1,384,000원1,387,000원1,558
cmvelxdmu00so0zh4i73wpzeustock-5m207940:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdmo00sn0zh4sejx7gl61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:50:00raw1,380,000원1,387,000원1,380,000원1,386,000원1,375
cmvelqy3w00rg0zh4qun91afistock-5m207940:20261019:10452026-10-19 10:45:00instantevent2026-10-19 10:55:182026-10-19 10:55:18cmvelqy3s00rf0zh4omqlji981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:45:00raw1,372,000원1,382,000원1,372,000원1,381,000원3,171
cmvelkkdi00q60zh4tw3amlzzstock-5m207940:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkkdd00q50zh4empk2xh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:40:00raw1,370,000원1,373,000원1,369,000원1,373,000원1,418
cmvelebad00os0zh4jlnqv1restock-5m207940:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleba800or0zh489tqp62j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:35:00raw1,369,000원1,370,000원1,369,000원1,370,000원910
cmvel7nte00nm0zh4dcv54m9pstock-5m207940:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7nt900nl0zh4n5w3q8lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:30:00raw1,368,000원1,370,000원1,366,000원1,370,000원1,760
cmvel19b700mg0zh4inur4p3pstock-5m207940:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel19b200mf0zh4zmx3z6b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:25:00raw1,361,000원1,368,000원1,361,000원1,368,000원1,434
cmvekuy9n00l80zh457qa2a39stock-5m207940:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy9i00l70zh4m5fjqgbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:20:00raw1,359,000원1,364,000원1,358,000원1,362,000원1,241
cmvekod4c00jm0zh4oi9vvvcsstock-5m207940:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:182026-10-19 10:25:18cmvekod4600jl0zh47wr3v9z81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:15:00raw1,363,000원1,368,000원1,359,000원1,359,000원1,714
cmvekhxg900io0zh40q3pfx9mstock-5m207940:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxg400in0zh4gd1elf1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:10:00raw1,364,000원1,365,000원1,359,000원1,362,000원1,038
cmvekbhr600h60zh468xzzap8stock-5m207940:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhr100h50zh4lrxp6i411
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:05:00raw1,367,000원1,367,000원1,359,000원1,363,000원1,241
cmvek52u000fy0zh42zir0ihastock-5m207940:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52tu00fx0zh4emxha97w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 10:00:00raw1,366,000원1,368,000원1,362,000원1,367,000원1,318
cmvejyn2000eq0zh49nlvvso4stock-5m207940:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn1v00ep0zh4rpuisrqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:55:00raw1,359,000원1,366,000원1,355,000원1,365,000원1,397
cmvejsb3j00dg0zh4e062gdigstock-5m207940:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb3e00df0zh4ymfg4qbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:50:00raw1,368,000원1,369,000원1,359,500원1,360,000원1,118
cmvejlsf500c80zh40ndvyeitstock-5m207940:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsf000c70zh4ptgs8idi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:45:00raw1,367,000원1,370,000원1,364,000원1,368,000원2,247
cmvejfde600as0zh43uuctgufstock-5m207940:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfde000ar0zh44f8dtwgq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:40:00raw1,368,000원1,370,000원1,364,000원1,369,000원1,675
4,819건 중 901–950← 이전19 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬