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
cmv8v9tm608ye10gweki3g72istock-5m207940:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tm208yd10gwhhl0emmc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:25:00raw1,199,000원1,208,000원1,194,000원1,208,000원1,968
cmv8v3dwo08x010gwx57dqnpkstock-5m207940:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:182026-10-15 10:30:18cmv8v3dwj08wz10gwrrizywj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:20:00raw1,199,000원1,203,000원1,193,000원1,200,000원2,101
cmv8uwy6y08vq10gw0nosrxptstock-5m207940:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy6u08vp10gw22idza2j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:15:00raw1,206,000원1,211,000원1,197,000원1,198,000원3,598
cmv8uqiie08ue10gwmue00m42stock-5m207940:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqiia08ud10gwu4i9gvcm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:10:00raw1,195,000원1,209,000원1,194,000원1,207,000원2,348
cmv8uk3j208t810gwj8jvcna5stock-5m207940:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3ix08t710gwu2pf72op1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:05:00raw1,182,000원1,196,000원1,181,000원1,196,000원2,893
cmv8udnzf08ry10gwoic2o8gkstock-5m207940:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udnzb08rx10gwx2l94ytc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 10:00:00raw1,179,000원1,184,000원1,176,000원1,182,000원1,595
cmv8udnz408rw10gw86act9wistock-5m207940:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:10:182026-10-15 10:10:18cmv8udnz008rv10gw4zhsd13s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:55:00raw1,181,000원1,183,000원1,175,000원1,179,000원1,241
cmv8u0v2f08pg10gwcssoqq2bstock-5m207940:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v2b08pf10gwn1eq6klk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:50:00raw1,173,000원1,184,000원1,173,000원1,182,000원1,932
cmv8tudeo08o610gw7e55fpcxstock-5m207940:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudek08o510gw48v20j431
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:45:00raw1,177,000원1,182,000원1,158,000원1,168,000원1,929
cmv8tnxp208my10gwvz7zge7pstock-5m207940:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxoy08mx10gw8b032gsb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:40:00raw1,176,000원1,181,000원1,172,000원1,177,000원835
cmv8thj3i08li10gwcf9rgu8estock-5m207940:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj3e08lh10gwg9e3bnja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:35:00raw1,178,000원1,184,000원1,175,000원1,176,000원1,361
cmv8tb3of08k810gwx7ejahlbstock-5m207940:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3ob08k710gw4mvtd4sg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:30:00raw1,177,000원1,180,000원1,173,000원1,177,000원1,160
cmv8t4nbj08j410gwwze4v2arstock-5m207940:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nbe08j310gwoz7tzibl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:25:00raw1,176,000원1,178,000원1,167,000원1,178,000원938
cmv8syaad08hs10gwm2bn6nqkstock-5m207940:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8syaa708hr10gwblgplmmu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:20:00raw1,169,000원1,179,000원1,162,000원1,178,000원1,933
cmv8srso608ge10gwngm7vrm7stock-5m207940:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srso208gd10gws2wvabet1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:15:00raw1,171,000원1,176,000원1,165,000원1,168,000원1,149
cmv8sld1w08fa10gwh5hkz9jrstock-5m207940:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld1s08f910gwhyswcd4m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:10:00raw1,184,000원1,184,000원1,165,000원1,172,000원2,003
cmv8sexiy08dy10gwljeayq45stock-5m207940:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexiu08dx10gw8sp1uryw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:05:00raw1,174,000원1,186,000원1,170,000원1,184,000원1,723
cmv9b5rev0b5i10gw8aor54rdstock207940:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rer0b5h10gwc4ayhn0p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-15 09:00:00raw1,165,000원1,250,000원1,150,000원1,219,000원137,651
cmv8s8il408co10gwurokb194stock-5m207940:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ikv08cn10gwe13p71e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 09:00:00raw1,165,000원1,177,000원1,150,000원1,177,000원5,207
cmv7qq75g08a710gwr1tksgjgstock-5m207940:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq75d08a610gw92cguyl41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:30:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
cmv7qjri5088z10gwsx6w89e3stock-5m207940:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjri2088y10gwofpld7gs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:25:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
cmv7qdbqm087f10gwgvfftkbhstock-5m207940:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbqi087e10gwh5d30y6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:20:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
cmv7q6wxs086710gwg4b8kc9ystock-5m207940:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wxo086610gw3pkyz2hy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:15:00raw1,178,000원1,181,000원1,175,000원1,179,000원611
cmv7q0h2b084x10gwucyo3jcqstock-5m207940:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h27084w10gwx9zwe2i41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:10:00raw1,178,000원1,180,000원1,173,000원1,177,000원1,091
cmv7pu1dr083j10gwocd2dxlcstock-5m207940:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1dm083i10gwty3vt8xk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:05:00raw1,170,000원1,179,000원1,165,000원1,178,000원3,169
cmv7pnmd4082b10gw1yk331w6stock-5m207940:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmcz082a10gwwb5n9jt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 15:00:00raw1,174,000원1,174,000원1,169,000원1,169,000원2,195
cmv7pnmcu082910gwm9ioqglnstock-5m207940:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnmcp082810gwqzg7jgfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:55:00raw1,176,000원1,176,000원1,173,000원1,174,000원886
cmv7pawad07zz10gwc3m12qjestock-5m207940:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7pawa907zy10gwhl0kkjtr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:50:00raw1,179,000원1,180,000원1,175,000원1,176,000원1,050
cmv7p4c1607yp10gwjn733xwostock-5m207940:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c1207yo10gwmp5b7d311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:45:00raw1,180,000원1,180,000원1,179,000원1,180,000원217
cmv7oxwak07xh10gwn6932iihstock-5m207940:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxwag07xg10gw4ysb84gn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:40:00raw1,179,000원1,180,000원1,178,000원1,179,500원415
cmv7orgkf07w110gw9xv6lmoxstock-5m207940:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgkb07w010gwqdago91r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:35:00raw1,182,000원1,183,000원1,178,000원1,179,000원1,302
cmv7ol23e07uv10gwqqbyz13vstock-5m207940:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol23b07uu10gwfg9p4mj71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:30:00raw1,182,000원1,184,000원1,182,000원1,182,000원438
cmv7ol23607ut10gwoss8na6qstock-5m207940:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:40:192026-10-14 14:40:19cmv7ol23307us10gw7rg2obe51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:25:00raw1,183,000원1,183,000원1,182,000원1,183,000원379
cmv7o8ad107sd10gw3326ohbsstock-5m207940:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8acx07sc10gw37j3dfi41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:20:00raw1,183,000원1,183,000원1,182,000원1,183,000원128
cmv7o1qfz07qz10gwn0qyuxdvstock-5m207940:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qfv07qy10gwrdkjsbod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:15:00raw1,186,000원1,186,000원1,182,000원1,183,000원531
cmv7nvbj507pp10gwvib42hy2stock-5m207940:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbj007po10gwxp7igipd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:10:00raw1,186,000원1,188,000원1,185,000원1,186,000원569
cmv7nvbiu07pn10gws2op26erstock-5m207940:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbiq07pm10gww4g3npzo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:05:00raw1,183,000원1,186,000원1,182,000원1,186,000원602
cmv7nigkt07n510gwhu5uvmxjstock-5m207940:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigkq07n410gw7jgrp3mi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 14:00:00raw1,184,000원1,184,000원1,182,000원1,183,000원248
cmv7nc17207lv10gwwwzw65oastock-5m207940:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc16y07lu10gwfe8a38ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원242
cmv7n5nf507kp10gwvf9npocystock-5m207940:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nf107ko10gwmhb1cejh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:50:00raw1,186,000원1,187,000원1,183,000원1,183,000원647
cmv7mz5os07jb10gwuf0xplb8stock-5m207940:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5oo07ja10gw04ckkrfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:45:00raw1,186,000원1,186,000원1,185,000원1,185,000원414
cmv7msqqv07i110gw5cir37arstock-5m207940:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqqr07i010gwa9wrw1mk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:40:00raw1,185,000원1,186,000원1,184,000원1,185,000원285
cmv7mmb0t07gt10gwxcjhx39vstock-5m207940:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:182026-10-14 13:45:18cmv7mmb0p07gs10gwy8ennjhb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:35:00raw1,184,000원1,185,000원1,184,000원1,185,000원367
cmv7mfvc807fh10gwbw4w9i9sstock-5m207940:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvc507fg10gw47zwh4tt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:30:00raw1,183,000원1,184,000원1,182,000원1,184,000원294
cmv7m9flg07e710gwfweq25flstock-5m207940:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fld07e610gwx1pbyqpr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:25:00raw1,183,000원1,184,000원1,181,000원1,183,000원189
cmv7m30ly07cx10gw5p6zoi5lstock-5m207940:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:182026-10-14 13:30:18cmv7m30lu07cw10gwvgx41vev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:20:00raw1,181,000원1,183,000원1,181,000원1,183,000원432
cmv7lwl2d07bp10gwyn4s4g77stock-5m207940:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl2907bo10gwjep55iha1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:15:00raw1,182,000원1,182,000원1,181,000원1,182,000원179
cmv7lq61207ad10gwjf90tyrqstock-5m207940:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60z07ac10gw1pc95c2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:10:00raw1,183,000원1,184,000원1,181,000원1,181,000원231
cmv7ljq8u079510gwj7gg2siestock-5m207940:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq8r079410gwhcylc1hb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:05:00raw1,185,000원1,185,000원1,183,000원1,184,000원499
cmv7ldaje077t10gwu4keezb2stock-5m207940:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaj9077s10gwj7fyvntz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 13:00:00raw1,184,000원1,185,000원1,184,000원1,185,000원153
4,819건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬