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
cmv947r1e0aq810gwv4299i0ostock-5m207940:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r1a0aq710gw9xhur1jb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:35:00raw1,240,000원1,243,000원1,237,000원1,240,000원2,371
cmv940w8j0aoy10gwasbh3465stock-5m207940:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w8f0aox10gwrwl1qs501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:30:00raw1,245,000원1,247,000원1,237,000원1,240,000원2,380
cmv93ugjf0anq10gwez7staagstock-5m207940:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugjb0anp10gwrgbp174b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:25:00raw1,243,000원1,247,000원1,235,000원1,245,000원2,488
cmv93oihi0ami10gwd8seidzjstock-5m207940:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oih80amh10gwxgpll2r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:20:00raw1,245,000원1,248,000원1,239,000원1,243,000원1,845
cmv93hyb80al810gwx3kahhbastock-5m207940:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyb40al710gwf68d1bb71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:15:00raw1,245,000원1,249,000원1,242,000원1,246,000원1,754
cmv93berk0ajw10gwe8kftc0xstock-5m207940:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93berg0ajv10gwdjvac2pq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:10:00raw1,244,000원1,248,000원1,241,000원1,245,000원1,710
cmv934zx70aio10gwqbzccntqstock-5m207940:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zx20ain10gw0hs159f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:05:00raw1,241,000원1,245,000원1,239,000원1,244,000원1,457
cmv92yk060ahe10gwj0ubsu86stock-5m207940:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjzx0ahd10gwaz0guo3v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:00:00raw1,246,000원1,247,000원1,239,000원1,242,000원1,820
cmv92s06b0ag210gwqlt7tlb6stock-5m207940:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0670ag110gw9wqk0ihx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:55:00raw1,244,000원1,250,000원1,241,000원1,245,000원1,724
cmv92s0620ag010gw63e7ehm4stock-5m207940:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s05y0afz10gwugdedgib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:50:00raw1,242,000원1,249,000원1,241,000원1,244,000원1,603
cmv92f0ds0adi10gw8bfd5a40stock-5m207940:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0dn0adh10gwfajnath31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:45:00raw1,242,000원1,249,000원1,239,000원1,243,000원1,718
cmv928leb0ac810gwy6uh8nnmstock-5m207940:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928le80ac710gwmfqylz2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:40:00raw1,238,000원1,241,000원1,237,000원1,241,000원1,347
cmv922ajk0aay10gwxu6f58gbstock-5m207940:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ajg0aax10gw79kj9rbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:35:00raw1,236,000원1,241,000원1,233,000원1,237,000원1,418
cmv91vtq70a9m10gwv9820pb0stock-5m207940:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtq30a9l10gw785zexlt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:30:00raw1,246,000원1,249,000원1,235,000원1,236,000원1,652
cmv91pb0i0a8e10gwi1pomah9stock-5m207940:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pb0e0a8d10gwr7qnrf701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:25:00raw1,243,000원1,248,000원1,241,000원1,248,000원1,731
cmv91iv9s0a7210gw7z1ue9zkstock-5m207940:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv9o0a7110gwvsd4aw8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:20:00raw1,234,000원1,243,000원1,230,000원1,243,000원2,422
cmv91cfk90a5w10gwng5nkmmnstock-5m207940:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfk50a5v10gwfta0lae11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:15:00raw1,234,000원1,236,000원1,231,000원1,235,000원2,073
cmv9168280a4m10gw2jot19v8stock-5m207940:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168240a4l10gwtr36vl7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:10:00raw1,224,000원1,237,000원1,223,000원1,234,000원3,710
cmv90zoyw0a3610gw2hfuehoxstock-5m207940:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoys0a3510gw9ph11fh71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:05:00raw1,223,000원1,227,000원1,219,000원1,224,000원2,751
cmv90t66f0a2210gwomjaitk5stock-5m207940:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t66c0a2110gw6l9c218g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 13:00:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv90mtb00a0s10gwaqak936mstock-5m207940:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mtax0a0r10gwviyo6zrd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:55:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv90ge5109ze10gwqgqq7ep1stock-5m207940:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge4y09zd10gwmo8jihmi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:50:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv909wkz09y610gwcr6g4n0fstock-5m207940:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkw09y510gw62a4o6fm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:45:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv903j2609wy10gwrmgwnzo1stock-5m207940:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j2209wx10gwgwyk0o2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:40:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
cmv8zx05909vm10gwwaqigyzrstock-5m207940:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx05409vl10gwja8su8u71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:35:00raw1,227,000원1,227,000원1,220,000원1,223,000원648
cmv8zqkdq09u810gwlad52zhestock-5m207940:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkdm09u710gwt1jcsgsi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:30:00raw1,223,000원1,230,000원1,222,000원1,227,000원2,687
cmv8zk4pw09t010gw2b5lsmzzstock-5m207940:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4ps09sz10gwautpzfpu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:25:00raw1,225,000원1,226,000원1,216,000원1,223,000원1,300
cmv8zdozf09ro10gwscb7fwf8stock-5m207940:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdozc09rn10gw3jhvceme1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:20:00raw1,221,000원1,225,000원1,218,000원1,225,000원1,665
cmv8z7a0r09qe10gwaerjlhu8stock-5m207940:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a0n09qd10gw3uvpsurf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:15:00raw1,220,000원1,222,000원1,220,000원1,221,000원836
cmv8z0ug409pa10gwyp56l5yjstock-5m207940:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0ug009p910gwv9iwpjco1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:10:00raw1,218,000원1,221,000원1,216,000원1,219,000원792
cmv8yuem909ny10gwt5n6i6uestock-5m207940:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuem509nx10gw62lo85qe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:05:00raw1,211,000원1,220,000원1,211,000원1,218,000원914
cmv8ynzmg09mk10gwcglghxj4stock-5m207940:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:10:182026-10-15 12:10:18cmv8ynzmc09mj10gwp5dtik581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 12:00:00raw1,221,000원1,222,000원1,211,000원1,211,000원1,170
cmv8yhk3009lg10gwi08ymss3stock-5m207940:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk2w09lf10gwk00ssh511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:55:00raw1,221,000원1,222,000원1,220,000원1,221,000원1,373
cmv8yb61y09k410gwgbqi2cygstock-5m207940:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb61v09k310gwyp4v94ak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:50:00raw1,218,000원1,221,000원1,216,000원1,221,000원1,442
cmv8y4p8j09is10gw3ubd7c7kstock-5m207940:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p8f09ir10gwcgywgkee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:45:00raw1,219,000원1,221,000원1,217,000원1,218,000원925
cmv8xy9os09hm10gwk1lqucfjstock-5m207940:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9oo09hl10gwa6uh0cfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:40:00raw1,218,000원1,221,000원1,217,000원1,220,000원1,049
cmv8xy9ok09hk10gw53s9rn7mstock-5m207940:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9og09hj10gwc3e4n1eu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:35:00raw1,216,000원1,221,000원1,215,000원1,218,000원995
cmv8xlevg09ew10gwui0rt8tdstock-5m207940:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlevb09ev10gwqx5lkav11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:30:00raw1,211,000원1,218,000원1,200,000원1,216,000원3,102
cmv8xlev509eu10gwhy1r3oxqstock-5m207940:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xlev109et10gw5mmg3edd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:25:00raw1,215,000원1,221,000원1,208,000원1,210,000원4,445
cmv8x8mjt09cg10gwtqv9vf8qstock-5m207940:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mjq09cf10gwp5nd809w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:20:00raw1,219,000원1,223,000원1,213,000원1,215,000원1,828
cmv8x23qh09b410gw1bi7jbkpstock-5m207940:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23qd09b310gw7pdywop61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:15:00raw1,218,000원1,220,000원1,218,000원1,220,000원1,055
cmv8wvorc099u10gwo4rcn85mstock-5m207940:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvor8099t10gwgw3aeiwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:10:00raw1,215,000원1,218,000원1,212,000원1,218,000원1,341
cmv8wp94o098m10gwkfog8ubjstock-5m207940:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp94k098l10gwoqex3z8r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:05:00raw1,211,000원1,215,000원1,209,000원1,215,000원1,681
cmv8wiu56097610gwg1ayphwsstock-5m207940:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu52097510gw41texmvd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 11:00:00raw1,205,000원1,211,000원1,204,000원1,210,000원1,357
cmv8wcefe096210gw7pcqmh7gstock-5m207940:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcefa096110gwruycbr7e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:55:00raw1,206,000원1,206,000원1,202,000원1,205,000원1,057
cmv8w5zpw094o10gwhmog48l4stock-5m207940:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zps094n10gwjjsfu7m21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:50:00raw1,210,000원1,213,000원1,205,000원1,206,000원1,673
cmv8vzizb093g10gwckyc6w7ostock-5m207940:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziz7093f10gwznt8jog91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:45:00raw1,208,000원1,210,000원1,202,000원1,210,000원1,752
cmv8vt40m092a10gw4n77pxlostock-5m207940:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt40i092910gwh1zi64r81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:40:00raw1,208,000원1,209,000원1,203,000원1,207,000원1,001
cmv8vmoai090s10gwso6teoo0stock-5m207940:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmoae090r10gwue4kvtmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:35:00raw1,207,000원1,211,000원1,204,000원1,208,000원1,145
cmv8vg8ko08zm10gwrgjdnl6kstock-5m207940:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8kl08zl10gwso69ogi31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:30:00raw1,208,000원1,210,000원1,204,000원1,206,000원1,978
4,819건 중 1,051–1,100← 이전22 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬