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
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
cmuqgstfg0zxy10ivkxt3pw82stock-5m207940:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstfc0zxx10ivkh7wxstc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:20:00raw1,365,000원1,366,000원1,362,000원1,362,000원1,355
cmuqgmd8m0zws10ivga4zrmg7stock-5m207940:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd8i0zwr10ivv2f6vms71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:15:00raw1,366,000원1,366,000원1,365,000원1,365,000원251
cmuqgfxg30zvk10ivypgcvkqzstock-5m207940:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxfz0zvj10iv88e5oai71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:10:00raw1,367,000원1,367,000원1,365,000원1,365,000원239
cmuqg9kva0zua10ivjoxabsa0stock-5m207940:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kv60zu910iva3aryonp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:05:00raw1,367,500원1,368,000원1,366,000원1,366,000원995
cmuqg34gx0zt010iv49l925l2stock-5m207940:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34gu0zsz10ivjk9oxy0v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 13:00:00raw1,368,000원1,368,000원1,367,000원1,367,000원213
cmuqfwqd10zrq10ivh3vga05jstock-5m207940:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqcx0zrp10ivizcibrcp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:55:00raw1,368,000원1,369,000원1,367,000원1,368,000원572
cmuqfq9z80zqg10ivdvr4n3a6stock-5m207940:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9z40zqf10ivi3htvrel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:50:00raw1,368,000원1,369,000원1,368,000원1,369,000원164
cmuqfjv010zp610ivlw7gectbstock-5m207940:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuzy0zp510ivljmab2br1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:45:00raw1,368,000원1,369,000원1,368,000원1,368,000원107
cmuqfdgzl0znw10ivb862ayh3stock-5m207940:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgzi0znv10iv7m2td96a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:40:00raw1,369,000원1,369,000원1,368,000원1,368,000원95
cmuqf6x2k0zmk10ivmygqis8dstock-5m207940:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x2h0zmj10iv6n7n0ypy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:35:00raw1,368,000원1,369,000원1,368,000원1,368,000원122
cmuqf0k2a0zl610ivn8q6cr0jstock-5m207940:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:212026-10-02 12:40:21cmuqf0k260zl510iva2gxa0m61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:30:00raw1,368,000원1,369,000원1,368,000원1,368,000원156
cmuqeu2bz0zk010ivpstsuu2ystock-5m207940:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2bv0zjz10ivayqhbttz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:25:00raw1,368,000원1,369,000원1,367,000원1,367,000원617
cmuqenq8u0ziq10iv2ltm7lhfstock-5m207940:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq8q0zip10ivzdtebk641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:20:00raw1,368,500원1,369,000원1,366,000원1,367,000원1,179
cmuqeh7l10zhi10iv9fevohwrstock-5m207940:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7ky0zhh10ivt5egoipb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:15:00raw1,369,000원1,369,000원1,368,000원1,369,000원136
cmuqeauvr0zg610ivxgnz2hu1stock-5m207940:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:20:212026-10-02 12:20:21cmuqeauvn0zg510ivjt3v2pm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:10:00raw1,369,000원1,369,000원1,368,000원1,368,000원325
cmuqe4fdr0zeu10ivpsftsc9astock-5m207940:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fdn0zet10ivndeeuhfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:05:00raw1,369,000원1,369,000원1,368,000원1,369,000원205
cmuqdxy9u0zdm10iv8xod1h35stock-5m207940:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy9q0zdl10ivkv54u30a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 12:00:00raw1,371,000원1,371,000원1,368,000원1,369,000원763
cmuqdrkth0zce10ivbakxz7uastock-5m207940:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrktd0zcd10iv9y0b43u91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:55:00raw1,371,000원1,371,000원1,370,000원1,371,000원154
cmuqdl7e90zb410ivuvgclasbstock-5m207940:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7e50zb310ivyi0b3k561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:50:00raw1,369,000원1,371,000원1,369,000원1,371,000원493
cmuqdem1z0z9u10ivdhb028zistock-5m207940:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem1v0z9t10iv600yjjpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:45:00raw1,370,000원1,370,000원1,369,000원1,370,000원141
cmuqd8bzl0z8k10ivp9bkfvfystock-5m207940:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8bzh0z8j10ivvtqqiqqu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:40:00raw1,369,000원1,370,000원1,368,000원1,370,000원351
cmuqd1v4z0z7a10ivmkga6wyystock-5m207940:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v4v0z7910ivsmqdhd7z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:35:00raw1,371,000원1,371,000원1,368,000원1,369,000원575
cmuqcvg4o0z5y10ivxh81pi6ustock-5m207940:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg4k0z5x10iv1uvd4e521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:30:00raw1,369,000원1,371,000원1,369,000원1,370,000원227
cmuqcoy0z0z4m10iv3droyow0stock-5m207940:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:20cmuqcoy0v0z4l10ivlg5dwfsn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:25:00raw1,373,000원1,374,000원1,368,000원1,369,000원1,150
cmuqcigxr0z3g10ivnxclh5qlstock-5m207940:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigxn0z3f10iva3c24inm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:20:00raw1,375,000원1,375,000원1,373,000원1,373,000원220
cmuqcc6110z2610ivm6rs20rustock-5m207940:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc60x0z2510iv2w9dryp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:15:00raw1,375,000원1,376,000원1,373,000원1,375,000원443
cmuqc5t850z0w10ivgcgcnaadstock-5m207940:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t820z0v10iva8k97jgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:10:00raw1,374,000원1,375,000원1,373,000원1,374,000원180
cmuqbz6lq0yzm10ivkfqbalhdstock-5m207940:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6lm0yzl10ivvuj3joel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:05:00raw1,371,000원1,373,000원1,370,000원1,373,000원300
cmuqbsxoc0yyc10ivgda5ewzestock-5m207940:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxo80yyb10ivddv2a2gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 11:00:00raw1,374,000원1,374,000원1,369,000원1,370,500원1,156
cmuqbmbvn0yx010ivw0flp8yostock-5m207940:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbvj0ywz10iv4r64dfio1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:55:00raw1,372,000원1,374,000원1,371,000원1,373,000원448
cmuqbg5370yvs10ivipsq4suqstock-5m207940:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg5330yvr10ivusmozdys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:50:00raw1,371,000원1,372,000원1,369,000원1,372,000원1,061
cmuqb9jtd0yue10ivkqdbw7w5stock-5m207940:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jta0yud10ivp6hd8i881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:45:00raw1,379,000원1,380,000원1,370,000원1,371,000원1,426
cmuqb30qc0yt410ivil9fupwastock-5m207940:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30q80yt310iv22et9n6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:40:00raw1,381,000원1,381,000원1,377,000원1,379,000원452
cmuqawlqp0yrw10iv0hfydrbcstock-5m207940:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlql0yrv10ivcledwr801
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:35:00raw1,379,000원1,382,000원1,377,000원1,381,000원453
cmuqaq60c0yqm10iv56qayuwdstock-5m207940:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq6080yql10ivsjvhl3u11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:30:00raw1,381,000원1,383,000원1,377,000원1,379,000원1,106
cmuqajqe00ypc10ivtexw3jplstock-5m207940:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqdw0ypb10ivowa6apa41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:25:00raw1,386,000원1,386,000원1,381,000원1,382,000원691
cmuqadfre0yo010ivkfrb19amstock-5m207940:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfra0ynz10ivt9dcttxo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:20:00raw1,387,000원1,388,000원1,385,000원1,386,000원181
cmuqa6vmq0ymu10ivl08k20iistock-5m207940:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vmm0ymt10iv3nx6h6cd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:15:00raw1,387,000원1,388,000원1,385,000원1,387,000원342
cmuqa0j1i0ylk10iv6vozwu3tstock-5m207940:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j1e0ylj10ivivu93snm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:10:00raw1,389,000원1,391,000원1,387,000원1,387,000원280
cmuq9u3q80yk810ivuzebthjqstock-5m207940:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3q40yk710ivko70k3sm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:05:00raw1,387,000원1,388,000원1,383,000원1,387,000원478
cmuq9nrvg0yiy10ivdfk58908stock-5m207940:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrvc0yix10ivm2jvkc7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 10:00:00raw1,389,000원1,389,000원1,385,000원1,387,000원204
cmuq9h7kv0yhq10ivqxldfm43stock-5m207940:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7kr0yhp10ivwwq5zu2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:55:00raw1,388,000원1,389,000원1,381,000원1,387,000원668
cmuq9awah0yge10ivkzcyd7mlstock-5m207940:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awad0ygd10iv6mml4nrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:50:00raw1,396,000원1,396,000원1,387,000원1,388,000원1,003
cmuq9awa80ygc10ivcizuell9stock-5m207940:20261002:09452026-10-02 09:45:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9awa40ygb10ivsbymw0at1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:45:00raw1,397,000원1,397,000원1,394,000원1,395,000원528
cmuq8xv690ydu10ivm14ovx4tstock-5m207940:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv640ydt10ivx1vapq6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:40:00raw1,397,000원1,397,000원1,396,000원1,397,000원147
cmuq8rqcc0ycm10ivcvqe8zgvstock-5m207940:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqc80ycl10ivobdwa93x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-02 09:35:00raw1,399,000원1,400,000원1,396,000원1,396,000원326
4,898건 중 1,701–1,750← 이전35 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬