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
cmuz19gvg18fk10ivymnxvt6bstock-5m207940:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gvc18fj10ivry69157q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:15:00raw1,222,000원1,229,000원1,222,000원1,229,000원608
cmuz1329m18e610ivtlwhs1d3stock-5m207940:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1329i18e510ivnauvtlif1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:10:00raw1,219,000원1,223,000원1,218,000원1,222,000원654
cmuz0wmhj18cy10ivlk7g8zplstock-5m207940:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmhf18cx10ivogppp3151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:05:00raw1,221,000원1,221,000원1,218,000원1,219,000원1,747
cmuz0q8ip18bo10ivax93v1aqstock-5m207940:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8il18bn10ivw1r2x4oe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:00:00raw1,223,000원1,224,000원1,221,000원1,221,000원1,606
cmuz0jrm518ae10ivvh3lgdarstock-5m207940:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrm118ad10ivgf4r3zrl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:55:00raw1,224,000원1,227,000원1,223,000원1,223,000원906
cmuz0dfhk189210ive1y6ehzsstock-5m207940:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfhh189110ivvkfqihaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:50:00raw1,225,000원1,225,000원1,224,000원1,225,000원353
cmuz0dfhd189010iv00xp4c6ustock-5m207940:20261008:12452026-10-08 12:45:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfh9188z10ivn9tnowuy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:45:00raw1,225,000원1,225,000원1,224,000원1,225,000원322
cmuz00ide186m10ivljtw8nhlstock-5m207940:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00id5186l10ivemjqplve1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:40:00raw1,226,000원1,227,000원1,224,000원1,225,000원334
cmuyzu1fs185a10ivgp718eh5stock-5m207940:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1fn185910ivqea04ioi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:35:00raw1,226,000원1,227,000원1,224,000원1,226,000원594
cmuyznn13184210ivmw5nebe3stock-5m207940:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0z184110iv5ug6bsbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:30:00raw1,227,000원1,228,000원1,225,000원1,226,000원177
cmuyzh601182s10iv6a78bfp3stock-5m207940:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5zw182r10iv00g677sm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:25:00raw1,226,000원1,229,000원1,225,000원1,227,000원500
cmuyzat5l181e10ivri65iw3ystock-5m207940:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat5h181d10ivvi604tol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:20:00raw1,226,000원1,228,000원1,225,000원1,225,000원532
cmuyz4bxf180810ivdt2w1abdstock-5m207940:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bx5180710iv3zmx87pl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:15:00raw1,226,000원1,227,000원1,225,000원1,225,000원585
cmuyyxysl17yu10ivoxnv3ct4stock-5m207940:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxysh17yt10ivim8cu0za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:10:00raw1,229,000원1,229,000원1,225,000원1,226,000원620
cmuyyrfwy17xm10ive1o2qih6stock-5m207940:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfwu17xl10ivnbvsq8kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:05:00raw1,228,000원1,229,000원1,227,000원1,228,000원196
cmuyyl0x517we10iv525edodsstock-5m207940:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0x117wd10ivaiwgqldv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:00:00raw1,229,000원1,229,000원1,227,000원1,229,000원179
cmuyyensc17v410ivejwk0k86stock-5m207940:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyens817v310ivr7vygaex1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:55:00raw1,228,000원1,229,000원1,226,000원1,227,000원581
cmuyy87po17tu10iv9cph7ejsstock-5m207940:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87pk17tt10iv79d3x7yq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:50:00raw1,228,000원1,231,000원1,227,000원1,228,000원404
cmuyy1rke17sk10ivhg363oeqstock-5m207940:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rka17sj10ivhjyj8bw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:45:00raw1,226,000원1,228,000원1,226,000원1,227,000원368
cmuyxve1n17ra10ivt2fbj7ucstock-5m207940:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve1j17r910ivkl00ytom1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:40:00raw1,229,000원1,229,000원1,226,000원1,226,000원1,046
cmuyxoxyt17py10ivag9x2dpnstock-5m207940:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxyp17px10ivl7plbyip1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:35:00raw1,230,000원1,230,000원1,228,000원1,228,000원322
cmuyxilq817oo10ivqgfzi3i2stock-5m207940:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilq417on10ivfgybppmo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:30:00raw1,230,000원1,230,000원1,228,000원1,230,000원525
cmuyxc0o017ne10ivw3jdjw73stock-5m207940:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0nx17nd10iv1o7nhy4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:25:00raw1,231,000원1,231,000원1,228,000원1,229,000원2,154
cmuyx5pll17m610ivjz95pxb3stock-5m207940:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pli17m510ivqgzv5veh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:20:00raw1,231,000원1,231,000원1,230,000원1,231,000원331
cmuywz81417ku10ivcvm65cspstock-5m207940:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz81017kt10ivgaw1kxmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:15:00raw1,232,000원1,232,000원1,231,000원1,231,000원603
cmuywspza17jk10iv9rxhg8vjstock-5m207940:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:20:172026-10-08 11:20:17cmuywspz617jj10iv8wcjjau01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:10:00raw1,233,000원1,233,000원1,231,000원1,231,000원494
cmuywmdej17ia10ivkz075ei2stock-5m207940:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmdeg17i910ivhw11rzig1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:05:00raw1,233,000원1,234,000원1,232,000원1,233,000원298
cmuywfvic17h010ivv1dpyc3qstock-5m207940:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvi817gz10ivuw5l27d11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 11:00:00raw1,233,000원1,237,000원1,233,000원1,233,000원396
cmuyw9o4217fs10ivipraz7tlstock-5m207940:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o3y17fr10iv9x28wrdq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:55:00raw1,234,000원1,234,000원1,232,000원1,232,000원504
cmuyw322717ei10ivutnwp0d5stock-5m207940:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw322417eh10ivxteau5da1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:50:00raw1,234,000원1,234,000원1,232,000원1,233,000원651
cmuyvwo1v17d810ivsplwe95fstock-5m207940:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo1r17d710ivx3h5ebrk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:45:00raw1,233,000원1,236,000원1,233,000원1,233,000원684
cmuyvq8ge17by10ivtbolp4t5stock-5m207940:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8gb17bx10ivz2utl5c91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:40:00raw1,237,000원1,237,000원1,233,000원1,233,000원498
cmuyvjphy17ao10ivoaghg5y1stock-5m207940:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjphu17an10ivcct5fitx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:35:00raw1,236,000원1,237,000원1,233,000원1,235,000원589
cmuyvd9qf179e10ivyn8vjqaestock-5m207940:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9qb179d10iva5lkprwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:30:00raw1,237,000원1,237,000원1,234,000원1,237,000원538
cmuyv6v33178210ivvaxgeyhkstock-5m207940:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v2z178110ivgk7yn1is1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:25:00raw1,236,000원1,238,000원1,235,000원1,237,000원576
cmuyv0f7z176u10ivf9sbonmkstock-5m207940:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f7v176t10iv4abbwelc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:20:00raw1,237,000원1,239,000원1,234,000원1,236,000원816
cmuyuu0gs175k10ivzliu92gvstock-5m207940:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0go175j10iv63ftmfjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:15:00raw1,234,000원1,238,000원1,233,000원1,237,000원884
cmuyunkdo174a10iv2ux40uw4stock-5m207940:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkdk174910iv78qfqxyf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:10:00raw1,236,000원1,239,000원1,234,000원1,235,000원1,000
cmuyuhavi173010ivn18cwd7tstock-5m207940:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhavf172z10ivs082l6ae1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:05:00raw1,234,000원1,236,000원1,232,000원1,235,000원937
cmuyuar08171m10ivw1dfvuvlstock-5m207940:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuar04171l10ivumhzekaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 10:00:00raw1,231,000원1,235,000원1,231,000원1,233,000원1,087
cmuyu49zd170e10iv33dswpsmstock-5m207940:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49z9170d10ivu90oizeb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:55:00raw1,234,000원1,235,000원1,231,000원1,232,000원1,090
cmuytxz2h16z610ivd3bc7fcmstock-5m207940:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz2c16z510iv1j45jrsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:50:00raw1,236,000원1,237,000원1,233,000원1,234,000원863
cmuytrej516xs10ivwd5jv1n4stock-5m207940:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrej116xr10ivaqs7j0rj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:45:00raw1,236,000원1,238,000원1,232,000원1,234,000원1,178
cmuytkzp716wi10iv8rz799x9stock-5m207940:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzp316wh10ivqm5cvyj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:40:00raw1,233,000원1,236,000원1,232,000원1,235,000원1,481
cmuytemsa16v810iv5v2yn9vfstock-5m207940:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:45:212026-10-08 09:45:21cmuytems616v710ivmg7vlexn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:35:00raw1,234,000원1,235,000원1,231,000원1,234,000원1,110
cmuyt847t16u210iv6pmetlvsstock-5m207940:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt847p16u110ivyhfrubx51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:30:00raw1,237,000원1,238,000원1,232,000원1,234,000원775
cmuyt1tqs16ss10ivhmub4iwsstock-5m207940:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tqn16sr10iv76j6p4141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:25:00raw1,236,000원1,238,000원1,230,000원1,236,000원2,412
cmuysvaph16rg10ivipg6doj3stock-5m207940:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvapd16rf10ivl4hhqqdy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:20:00raw1,239,000원1,240,000원1,235,000원1,236,000원1,137
cmuysovc216q810iv7xpqrc4istock-5m207940:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovby16q710iv58du1jsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:15:00raw1,243,000원1,244,000원1,238,000원1,239,000원1,443
cmuysifra16ow10ivxgyjrhx5stock-5m207940:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifr616ov10ivdavacbtr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 09:10:00raw1,245,000원1,246,000원1,241,000원1,243,000원1,107
4,833건 중 1,401–1,450← 이전29 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬