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
cmvui0sl00f3o10iahhq8843zstock-5m207940:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0skv0f3n10iaoqsozbo31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:45:00raw1,437,000원1,440,000원1,436,000원1,439,000원1,729
cmvuhuds90f2g10iawx8zvtw5stock-5m207940:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudru0f2f10ial76veakm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:40:00raw1,439,000원1,440,000원1,436,000원1,437,000원1,085
cmvuho5uj0f1610iaaddcunv9stock-5m207940:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5ue0f1510ia8kh2gwgt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:35:00raw1,444,000원1,444,000원1,438,000원1,439,000원1,525
cmvuhhi6l0ezw10iaok2dg42istock-5m207940:20261030:13302026-10-30 13:30:00instantevent2026-10-30 13:40:172026-10-30 13:40:17cmvuhhi6f0ezv10iau8f6k3tz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:30:00raw1,439,000원1,445,000원1,438,000원1,444,000원1,602
cmvuhb2jp0eyo10ia7xqapes1stock-5m207940:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2jg0eyn10iatgqsxs6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:25:00raw1,441,000원1,444,000원1,438,000원1,439,000원1,700
cmvuh53400exe10iayuv7f6f3stock-5m207940:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh533v0exd10iagxjx3pfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:20:00raw1,444,000원1,446,000원1,439,000원1,440,500원1,600
cmvugy7sa0evu10iatgty8a9lstock-5m207940:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7s40evt10iacxvk7l0m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:15:00raw1,439,000원1,445,000원1,439,000원1,444,000원1,630
cmvugrs5d0eum10ia73ze76qfstock-5m207940:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs570eul10iauwlm9kor1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:10:00raw1,429,000원1,439,000원1,428,000원1,439,000원2,222
cmvuglcez0etg10iaxb81vkzestock-5m207940:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglces0etf10iahl50aq7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:05:00raw1,418,000원1,430,000원1,417,000원1,430,000원1,601
cmvugf0mf0es410iaoiyy19custock-5m207940:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0ma0es310iafg9n087l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:00:00raw1,420,000원1,420,000원1,418,000원1,418,000원451
cmvug8hoc0eqy10iaup67pcnsstock-5m207940:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8ho70eqx10ia5cng54671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:55:00raw1,415,000원1,420,000원1,414,000원1,419,000원476
cmvug22030epq10iaq0pavbmustock-5m207940:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21zy0epp10ia8pd5n6m91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:50:00raw1,412,000원1,415,000원1,410,000원1,415,000원410
cmvufvmzx0eoa10ia841l3wulstock-5m207940:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmzr0eo910iax170b8k61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:45:00raw1,415,000원1,415,000원1,410,000원1,412,000원402
cmvufp9mq0en410iaxyoojvw1stock-5m207940:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9mk0en310ia9ha947f11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:40:00raw1,419,000원1,419,000원1,414,000원1,415,000원459
cmvufiyus0elu10iaje4rxqibstock-5m207940:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:272026-10-30 12:45:27cmvufiyun0elt10iau9lsb33f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:35:00raw1,418,000원1,420,000원1,413,000원1,419,000원377
cmvufccnn0ekk10ia5ef6qnztstock-5m207940:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufccne0ekj10ia258rc2611
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:30:00raw1,419,000원1,421,000원1,416,000원1,416,000원319
cmvuf5z540eja10ia7751two5stock-5m207940:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z4v0ej910iaonkagshi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:25:00raw1,419,000원1,420,000원1,416,000원1,420,000원431
cmvuezh8o0ei210iara7aijl0stock-5m207940:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh8i0ei110ian6y6rng01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:20:00raw1,414,000원1,420,000원1,413,000원1,419,000원412
cmvuet7730egq10ia20jf2fsvstock-5m207940:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet76y0egp10iakxxe438i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:15:00raw1,415,000원1,416,000원1,411,000원1,415,000원418
cmvuemquc0efi10iae1wmgtl0stock-5m207940:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqu30efh10iani4bsesl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:10:00raw1,417,000원1,418,000원1,414,000원1,416,000원386
cmvueg6sv0ee810iahja32xe3stock-5m207940:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6sp0ee710iauvxlgjvh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:05:00raw1,419,000원1,420,000원1,415,000원1,417,000원449
cmvue9ys60ecw10iaud682156stock-5m207940:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9ys10ecv10ia753n2lt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 12:00:00raw1,421,000원1,422,000원1,415,000원1,418,000원579
cmvue3c5t0ebm10iadmu7gw13stock-5m207940:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c5n0ebl10ia6vgnf2821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:55:00raw1,425,000원1,428,000원1,420,000원1,421,000원914
cmvue3c5h0ebk10ia0bn5to89stock-5m207940:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c5c0ebj10ia8t3wbvgc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:50:00raw1,428,000원1,430,000원1,424,000원1,425,000원1,032
cmvudqgrl0e9410iapskan4zmstock-5m207940:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgrf0e9310ia1a7ac0wb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:45:00raw1,429,000원1,430,000원1,427,000원1,427,000원1,083
cmvudkbfy0e7s10ianof9rvvvstock-5m207940:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbfq0e7r10iahetatb4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:40:00raw1,426,000원1,429,000원1,426,000원1,429,000원1,015
cmvudkbff0e7q10iacgozd8cpstock-5m207940:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbf80e7p10iay6mgfpug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:35:00raw1,423,000원1,427,000원1,422,000원1,426,000원969
cmvud76bj0e5a10iamyb6v70bstock-5m207940:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76bc0e5910iatqkrhzgu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:30:00raw1,424,000원1,425,000원1,422,000원1,423,000원959
cmvud11kz0e4010iamqfq6iepstock-5m207940:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11ku0e3z10iakue8k1cf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:25:00raw1,424,000원1,425,000원1,422,000원1,424,000원1,017
cmvucubpb0e2o10iabhojvgrqstock-5m207940:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubp60e2n10iaj0415j0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:20:00raw1,422,000원1,424,000원1,422,000원1,423,000원928
cmvuco1tr0e1c10iavn811xysstock-5m207940:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1tm0e1b10iai912us5s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:15:00raw1,422,000원1,423,000원1,420,000원1,422,000원907
cmvuchh110e0410iam1sht6ymstock-5m207940:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchh0v0e0310iacdqaactw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:10:00raw1,421,000원1,423,000원1,420,000원1,422,000원867
cmvucb4400dyu10iav4kauf2vstock-5m207940:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb43v0dyt10iaicodndwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:05:00raw1,416,000원1,422,000원1,416,000원1,421,000원861
cmvucb43p0dys10ia213dz5t0stock-5m207940:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb43j0dyr10iax05alub81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 11:00:00raw1,420,000원1,421,000원1,416,000원1,416,000원925
cmvuby5x60dwa10ia115nxhmfstock-5m207940:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5x00dw910iaxig6af9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:55:00raw1,421,000원1,422,000원1,417,000원1,419,000원1,057
cmvubrqwm0dus10ia2a9zmf5istock-5m207940:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqwg0dur10iawr4otknx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:50:00raw1,417,000원1,421,000원1,415,000원1,420,000원1,053
cmvubrqw60duq10ia1ond22dustock-5m207940:20261030:10452026-10-30 10:45:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqw10dup10iave0jzzo51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:45:00raw1,420,000원1,421,000원1,414,000원1,416,000원888
cmvubf0mo0dsg10iaxu2oizaostock-5m207940:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0mg0dsf10iar8aus68h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:40:00raw1,420,000원1,423,000원1,418,000원1,419,000원1,046
cmvub8jp10dr610iaz35llvrjstock-5m207940:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jor0dr510iasuo38prd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:35:00raw1,422,000원1,423,000원1,417,000원1,422,000원1,181
cmvub20tj0dps10iag6stqizxstock-5m207940:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20td0dpr10iaup9zxnt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:30:00raw1,421,000원1,423,000원1,418,000원1,421,000원1,208
cmvub20t70dpq10iatuorpnibstock-5m207940:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20t00dpp10iakr3sdz571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:25:00raw1,418,000원1,422,000원1,418,000원1,421,000원988
cmvuap9u40dne10iak6nlv0mnstock-5m207940:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9tz0dnd10ia59cn0gx11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:20:00raw1,419,000원1,423,000원1,413,000원1,418,000원1,643
cmvuaj1ee0dm410iaz645lqg2stock-5m207940:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1e80dm310ia8unl0zbs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:15:00raw1,419,000원1,420,000원1,413,000원1,419,000원1,202
cmvuack210dku10iana1ylv8ystock-5m207940:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack1w0dkt10ia0vs3vz6w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:10:00raw1,415,000원1,421,000원1,409,000원1,419,000원1,146
cmvua64j80dji10ia0ywybfitstock-5m207940:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64j30djh10ia98e80tcq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:05:00raw1,419,000원1,422,000원1,415,000원1,415,000원1,107
cmvu9zg290di410iaa9bjglwtstock-5m207940:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg230di310iak4bnjodd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 10:00:00raw1,423,000원1,424,000원1,415,000원1,419,000원1,190
cmvu9t0be0dgs10ianam6lgbostock-5m207940:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0b90dgr10ia39fqayoe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:55:00raw1,424,000원1,427,000원1,421,000원1,423,000원1,663
cmvu9mkst0dfo10iavhqiq3l8stock-5m207940:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkso0dfn10iagib4bnw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:50:00raw1,421,000원1,428,000원1,419,000원1,423,000원1,814
cmvu9g9f90de810iae85x2a00stock-5m207940:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9f30de710ia1g7y67ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:45:00raw1,421,000원1,422,000원1,416,000원1,421,000원1,649
cmvu99q190dd610ia48lx69ecstock-5m207940:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99q100dd510iarepby20j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:40:00raw1,416,000원1,421,000원1,404,000원1,421,000원2,104
4,737건 중 101–150← 이전3 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬