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
cmv6b3wg105ei10gwglwz9x9ostock-5m207940:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wfy05eh10gwxso8unzf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:25:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
cmv6axhit05de10gwwlo3lb6ystock-5m207940:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhio05dd10gws7vw0b3c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:20:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
cmv6ar1tr05c010gwp4gcl6cjstock-5m207940:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1tm05bz10gw8p2l0qkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:15:00raw1,200,000원1,204,000원1,199,000원1,202,000원1,301
cmv6akm3q05as10gwxfht7krestock-5m207940:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm3l05ar10gw327g8vkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:10:00raw1,199,500원1,203,000원1,199,000원1,200,000원1,339
cmv6ae7gw059k10gwx4kvk67lstock-5m207940:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7gs059j10gw3lqmuhsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:05:00raw1,200,000원1,201,000원1,199,000원1,199,500원682
cmv6a7t2y058a10gwxatynrspstock-5m207940:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:202026-10-13 15:10:20cmv6a7t2u058910gwnrmy250u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:00:00raw1,201,000원1,201,000원1,199,000원1,200,000원311
cmv6a1brw056y10gwyogo2vqvstock-5m207940:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1brs056x10gwd2fcv29v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:55:00raw1,199,000원1,201,000원1,199,000원1,200,000원610
cmv69uwrg055s10gweop8zrnostock-5m207940:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwrc055r10gwvwi6i86v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:50:00raw1,200,000원1,201,000원1,199,000원1,200,000원418
cmv69ogzq054g10gw72snkjesstock-5m207940:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogzm054f10gwuuc31f6u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:45:00raw1,199,000원1,201,000원1,197,000원1,201,000원419
cmv69i1cf053810gwagi346rvstock-5m207940:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1cb053710gwh2yvivhu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:40:00raw1,201,000원1,201,000원1,191,000원1,196,000원1,021
cmv69boqs051w10gwfe438mt5stock-5m207940:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69boqo051v10gw5rfqc3s21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:35:00raw1,203,000원1,205,000원1,200,000원1,200,000원663
cmv6956o3050k10gw8a4tx357stock-5m207940:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956nv050j10gwt2f8tg911
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:30:00raw1,202,000원1,203,000원1,200,000원1,203,000원615
cmv68yqxx04zc10gw0ga8x5j5stock-5m207940:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqxt04zb10gwkc8zporc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:25:00raw1,204,000원1,206,000원1,201,000원1,201,000원671
cmv68sc8204xy10gwt45crgjpstock-5m207940:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc7y04xx10gwa15v9i7p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:20:00raw1,201,000원1,205,000원1,200,000원1,205,000원654
cmv68lw7p04wq10gwmj46aw0ystock-5m207940:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:182026-10-13 14:25:18cmv68lw7k04wp10gwpt19v8ep1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:15:00raw1,200,000원1,202,000원1,199,000원1,201,000원400
cmv68fhw304vi10gwr8h2q9grstock-5m207940:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhw004vh10gwiiie0jyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:10:00raw1,199,000원1,202,000원1,198,000원1,200,000원698
cmv68919t04ua10gwssqgbtv5stock-5m207940:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68919p04u910gwluxevdrz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:05:00raw1,196,000원1,199,000원1,195,000원1,199,000원611
cmv682mj604sy10gwy03fi35qstock-5m207940:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:192026-10-13 14:10:19cmv682mj304sx10gwcg7wof861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 14:00:00raw1,196,000원1,196,000원1,195,000원1,196,000원196
cmv67w64r04rq10gwv9qzzffsstock-5m207940:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w64n04rp10gwdnzbvo9f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:55:00raw1,194,000원1,196,000원1,193,000원1,196,000원349
cmv67ps6m04qc10gwpt95hwetstock-5m207940:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps6i04qb10gwnn1hbc6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:50:00raw1,193,000원1,195,000원1,193,000원1,193,000원379
cmv67jbqv04p210gw60mvgwkdstock-5m207940:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbqr04p110gwv60u6b1n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:45:00raw1,194,000원1,196,000원1,190,000원1,193,000원476
cmv67cx2404nw10gwagx3n95sstock-5m207940:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx1z04nv10gwylvuwzin1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:40:00raw1,192,000원1,195,000원1,191,000원1,193,000원281
cmv676g1304mk10gwxn0t8pjustock-5m207940:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g0y04mj10gw6qfb4nl81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:35:00raw1,196,000원1,196,000원1,190,000원1,192,000원640
cmv67017p04la10gwd0kecjzkstock-5m207940:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67017l04l910gw45hihtfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:30:00raw1,195,000원1,198,000원1,194,000원1,196,000원400
cmv66tld504k210gwrcsfs27kstock-5m207940:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tld104k110gwoinrpxin1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:25:00raw1,195,000원1,198,000원1,194,000원1,195,000원475
cmv66n9kr04is10gwku0cj4xystock-5m207940:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9kn04ir10gwgwcml9lk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:20:00raw1,195,000원1,196,000원1,194,000원1,196,000원287
cmv66gsls04hg10gwt0ba5yzxstock-5m207940:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gslo04hf10gw7g8xga4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:15:00raw1,197,000원1,198,000원1,195,000원1,195,000원430
cmv66abd904g610gwr1muqfblstock-5m207940:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abd504g510gw1bpd8x8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:10:00raw1,197,000원1,198,000원1,196,000원1,197,000원199
cmv66abd004g410gwqlk34f1nstock-5m207940:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abcw04g310gwqvxv52rs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:05:00raw1,199,000원1,200,000원1,196,000원1,197,000원371
cmv65xfzm04dk10gw0vjg3u0bstock-5m207940:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xfzh04dj10gw5hp27so11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 13:00:00raw1,199,000원1,202,000원1,196,000원1,199,000원384
cmv65r0lv04c810gweb9z6ckxstock-5m207940:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:05:182026-10-13 13:05:18cmv65r0lr04c710gwa581z9sy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:55:00raw1,200,000원1,201,000원1,197,000원1,199,000원268
cmv65kkxs04b410gwpc0worcgstock-5m207940:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkxo04b310gwea9dqu111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:50:00raw1,202,000원1,204,000원1,200,000원1,201,000원591
cmv65kkxk04b210gw1s935lcustock-5m207940:20261013:12452026-10-13 12:45:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkxg04b110gw8yw05nll1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:45:00raw1,200,000원1,203,000원1,199,000원1,203,000원414
cmv657qcl048e10gwrvskloy8stock-5m207940:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qch048d10gwokihwbnz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:40:00raw1,199,000원1,200,000원1,197,000원1,200,000원498
cmv657qc7048c10gwewkturqostock-5m207940:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qbz048b10gw3n0xteaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:35:00raw1,198,000원1,199,000원1,196,000원1,198,000원204
cmv64uw3i046010gwmvsyx42kstock-5m207940:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw3e045z10gw2jrp6ulp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:30:00raw1,196,000원1,199,000원1,196,000원1,198,000원247
cmv64oi89044m10gw35l24jwjstock-5m207940:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi85044l10gwkv1pfq4o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:25:00raw1,199,000원1,199,000원1,195,000원1,198,000원419
cmv64i03i043c10gwf79pdmlcstock-5m207940:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i03e043b10gwaoifv8981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:20:00raw1,195,000원1,199,000원1,195,000원1,199,000원465
cmv64bm94042210gwfpiluyjgstock-5m207940:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm90042110gwqdhzbqd41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:15:00raw1,194,000원1,197,000원1,194,000원1,196,000원359
cmv6455kc040q10gwysurvty2stock-5m207940:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455k8040p10gwsdhqzh711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:10:00raw1,192,000원1,194,000원1,187,000원1,194,000원262
cmv63yppt03zk10gwip7yl0e9stock-5m207940:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63yppp03zj10gwhq9pj58c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:05:00raw1,191,000원1,195,000원1,186,000원1,194,000원271
cmv63sa1503ya10gw660xo2swstock-5m207940:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa1103y910gwa7q7niqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 12:00:00raw1,189,000원1,192,000원1,186,000원1,189,000원380
cmv63lw6v03x010gwji32rrpgstock-5m207940:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw6r03wz10gwv7c63m3s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:55:00raw1,185,000원1,189,000원1,184,000원1,189,000원320
cmv63ffbd03vo10gwkpqqxwmnstock-5m207940:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffb903vn10gwlbif824n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:50:00raw1,182,000원1,187,000원1,181,000원1,185,000원452
cmv6390ad03ug10gwklu7kpsjstock-5m207940:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv6390a903uf10gw4g2r8v901
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:45:00raw1,181,000원1,187,000원1,180,000원1,182,000원801
cmv632kw703t410gwtfr46kirstock-5m207940:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kw303t310gw1shdr09z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:40:00raw1,186,000원1,186,000원1,180,000원1,181,000원530
cmv62w58403rw10gwalf7w9kwstock-5m207940:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57z03rv10gwv0tc7l1j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:35:00raw1,181,000원1,186,000원1,180,000원1,186,000원347
cmv62pqsy03qo10gwdea2rs3mstock-5m207940:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqsu03qn10gwdmm2qagm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:30:00raw1,185,000원1,185,000원1,180,000원1,181,000원410
cmv62j9h203pc10gwdod0o8yostock-5m207940:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9gy03pb10gwsojuvnv11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:25:00raw1,187,000원1,188,000원1,184,000원1,185,000원261
cmv62cuqq03o010gw96et71tpstock-5m207940:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuqm03nz10gw2x5lda981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:20:00raw1,187,000원1,189,000원1,183,000원1,188,000원322
4,819건 중 1,201–1,250← 이전25 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬