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
cmuw17fga11q010ivhe76adppstock-5m207940:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fg611pz10ivywowhmlp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:50:00raw1,316,000원1,317,000원1,310,000원1,311,000원2,575
cmuw10vq711oq10ivn3ujiejwstock-5m207940:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vq311op10iv7eh0xti11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:45:00raw1,319,000원1,320,000원1,315,000원1,316,000원1,954
cmuw0ufn611ng10iv7zo262xvstock-5m207940:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufn211nf10ivamrbd8gh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:40:00raw1,322,000원1,322,000원1,319,000원1,320,000원2,292
cmuw0nzx711m610iv80bu2lgpstock-5m207940:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzx411m510ivrje449sy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:35:00raw1,327,500원1,327,500원1,321,000원1,322,000원1,147
cmuw0hlb211kw10ivzo8t8l7estock-5m207940:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlay11kv10iv0jwsx53x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:30:00raw1,330,000원1,331,000원1,325,000원1,327,000원1,376
cmuw0b59b11jm10ivkn3lr0cwstock-5m207940:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b59811jl10iv07j6dmf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:25:00raw1,331,000원1,332,000원1,330,000원1,330,000원411
cmuw04r1711ic10iv2t1r3zukstock-5m207940:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r1311ib10ivfifz2fqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:20:00raw1,330,000원1,331,000원1,330,000원1,331,000원115
cmuvzyguj11h410iv261ff3smstock-5m207940:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzyguf11h310iv4efwjlmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:15:00raw1,331,000원1,332,000원1,330,000원1,330,000원321
cmuvzruui11fu10ivchpcf24estock-5m207940:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruue11ft10ivia5zl3z41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:10:00raw1,332,000원1,332,000원1,331,000원1,331,000원208
cmuvzlnsz11ee10ivf9n2fa9zstock-5m207940:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnsv11ed10iv941fss5h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:05:00raw1,330,000원1,335,000원1,330,000원1,332,000원307
cmuvzf0ua11d610ivyksgqb34stock-5m207940:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0u611d510iv26max3k81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 10:00:00raw1,330,000원1,331,000원1,328,000원1,330,000원1,045
cmuvz8kfs11bw10ivf4e4pv2tstock-5m207940:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kfp11bv10iv3ed9gohg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:55:00raw1,331,000원1,331,000원1,330,000원1,330,000원330
cmuvz26nq11ao10ivlxk03wlzstock-5m207940:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26nl11an10ivfv0iip9m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:50:00raw1,330,000원1,332,000원1,330,000원1,330,000원330
cmuvyvwue119e10ivayoj4l6ostock-5m207940:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwua119d10ivu7dm3f4b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:45:00raw1,332,000원1,333,000원1,330,000원1,330,000원526
cmuvypfkf118410iv0o6r6dn5stock-5m207940:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfkb118310ivefxg6dvb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:40:00raw1,332,500원1,333,000원1,331,000원1,331,000원302
cmuvypfk7118210ivbocv796zstock-5m207940:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfk3118110iv9bw61f2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:35:00raw1,338,000원1,339,000원1,332,000원1,333,000원491
cmuvycftn115k10iv8qx762ytstock-5m207940:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycftj115j10ivjvga6ieh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:30:00raw1,332,000원1,339,000원1,332,000원1,338,000원935
cmuvy5zrt114a10ivxt2sb1tzstock-5m207940:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zrp114910ivz0su3byu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:25:00raw1,332,000원1,334,000원1,331,000원1,332,500원569
cmuvxzoyb113210ivbw74axj9stock-5m207940:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzoy7113110ivl4rujdz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:20:00raw1,329,000원1,333,000원1,329,000원1,333,000원955
cmuvxt4tz111s10ivqvo0tmgzstock-5m207940:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4tv111r10iv344g009f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:15:00raw1,329,000원1,336,000원1,326,000원1,330,000원1,593
cmuvxmx46110e10ivtnv7b0uestock-5m207940:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx43110d10ivnnlvk4vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:10:00raw1,321,000원1,335,000원1,321,000원1,329,000원2,436
cmuvxgd7r10z410iv6nz7ammfstock-5m207940:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd7m10z310ivpn6nqpov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:05:00raw1,333,000원1,335,000원1,314,000원1,321,000원4,369
cmuwg73kr13qs10ivsho8b1hdstock207940:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73kn13qr10ivyx7dhyut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-06 09:00:00raw1,355,000원1,363,000원1,300,000원1,315,000원78,952
cmuvxa3c410xy10ivmpbzvbxjstock-5m207940:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3bv10xx10ivslci5qlt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 09:00:00raw1,355,000원1,363,000원1,327,000원1,335,000원5,077
cmuqlfypc10v810ivl3j8lxowstock-5m207940:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyp610v710ivki93hrg21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:30:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
cmuql9jq210u010iv124qi4yzstock-5m207940:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jpz10tz10iv6w52rgpo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:25:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
cmuql33zz10sq10iv3traa89dstock-5m207940:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql33zw10sp10ivx2ubh1ep1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:20:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
cmuqkwoca10rg10ivzuexdzpistock-5m207940:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwoc610rf10ivlhevdeoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:15:00raw1,354,000원1,355,000원1,352,000원1,354,000원466
cmuqkq9bf10q610ivy5kq5bjrstock-5m207940:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:20:182026-10-02 15:20:18cmuqkq9bc10q510ivlf6qjog61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:10:00raw1,352,000원1,354,000원1,351,000원1,354,000원2,223
cmuqkjua510oy10ivcey5dw0rstock-5m207940:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkjua110ox10ivm8913alo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:05:00raw1,351,000원1,352,000원1,351,000원1,352,000원498
cmuqkded910nm10ivd5uhy2qhstock-5m207940:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkded610nl10ivqsq10h221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 15:00:00raw1,351,000원1,352,000원1,351,000원1,352,000원360
cmuqk720710me10iv7sq9e9t5stock-5m207940:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk720310md10iv9keln3oj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:55:00raw1,351,000원1,352,000원1,351,000원1,352,000원941
cmuqk0lxm10l410ivgez6lrg9stock-5m207940:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lxj10l310ivhu83947j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:50:00raw1,354,000원1,355,000원1,351,000원1,351,000원806
cmuqju55010js10ivuxlqph42stock-5m207940:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju54w10jr10ivftz198gh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:45:00raw1,355,000원1,356,000원1,354,000원1,354,000원236
cmuqjnp2310ii10ivza5efmnastock-5m207940:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp1y10ih10ivhqg8pu961
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:40:00raw1,356,000원1,358,000원1,355,000원1,355,000원332
cmuqjhdjq10ha10ivn941xlh3stock-5m207940:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdjn10h910iviqvbfpil1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:35:00raw1,354,000원1,357,000원1,353,000원1,356,000원1,308
cmuqjawwo10g010iv2liuzuwgstock-5m207940:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawwk10fz10iv6tf76r661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:30:00raw1,355,000원1,355,000원1,354,000원1,354,000원350
cmuqj4ddb10em10ivnm8xp9e1stock-5m207940:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dd710el10ivei8xx6ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:25:00raw1,355,000원1,357,000원1,354,000원1,354,000원382
cmuqixyiz10de10iv3yg6bcd5stock-5m207940:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:30:182026-10-02 14:30:18cmuqixyiv10dd10ivfpt2w7x21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:20:00raw1,351,000원1,356,000원1,351,000원1,355,000원907
cmuqiriqb10c610ivk94wrdcbstock-5m207940:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiriq810c510ivatkd859y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:15:00raw1,351,000원1,352,000원1,350,000원1,351,000원642
cmuqil44k10as10iv0ng2tly8stock-5m207940:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil44g10ar10ivud61xpo91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:10:00raw1,351,000원1,352,000원1,350,000원1,352,000원2,457
cmuqieo0r109m10ivgt9k34yvstock-5m207940:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqieo0o109l10ivydggmyxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:05:00raw1,351,000원1,351,000원1,350,000원1,350,000원704
cmuqi88e6108c10iv3mujbum5stock-5m207940:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88e3108b10iv7t27h0a11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 14:00:00raw1,351,000원1,351,000원1,350,000원1,350,000원542
cmuqi1ur1107010iv92s8myz1stock-5m207940:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uqw106z10ive6lfw5w21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:55:00raw1,350,000원1,351,000원1,350,000원1,351,000원381
cmuqhvf17105q10ivep0ooqrestock-5m207940:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf12105p10iv6nacub0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:50:00raw1,353,000원1,353,000원1,350,000원1,350,500원960
cmuqhoxwb104g10ivyn9j1gjostock-5m207940:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxw7104f10iv5unu3l1c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:45:00raw1,357,000원1,358,000원1,353,000원1,353,000원1,647
cmuqhimwm103810ivwfo0paewstock-5m207940:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimwi103710ivn6cd456m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:40:00raw1,357,500원1,358,000원1,357,000원1,357,000원306
cmuqhc76b101y10iv1e6wjcj1stock-5m207940:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc767101x10ivq7gfwsc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:35:00raw1,358,000원1,358,000원1,357,000원1,357,000원356
cmuqh5q5v100m10ivajo30y62stock-5m207940:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q5q100l10ivbocv1um31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:30:00raw1,362,000원1,363,000원1,356,000원1,358,000원3,942
cmuqgze0n0zze10iv2tmjmi7zstock-5m207940:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgze0j0zzd10ivb5vsbr8b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:25:00raw1,363,000원1,363,000원1,362,000원1,363,000원542
4,894건 중 1,651–1,700← 이전34 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬