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
cmvomwhhk02oi10iav09hbsbostock-5m207940:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhhc02oh10iay86i2ye81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:15:00raw1,468,000원1,468,000원1,465,000원1,466,000원219
cmvomq20302n410iajbmx22tlstock-5m207940:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1zb02n310iax0nk1c6v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:10:00raw1,473,000원1,473,000원1,467,000원1,468,000원229
cmvomjmpp02ls10iao6id00e9stock-5m207940:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmpf02lr10iajle1ymsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:05:00raw1,471,000원1,474,000원1,468,000원1,473,000원289
cmvomd73t02kq10iat5ew7o0lstock-5m207940:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:182026-10-26 11:10:18cmvomd73j02kp10iafcb0zof11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:00:00raw1,467,000원1,471,000원1,465,000원1,471,000원391
cmvom6rcr02jc10ia4dce27ysstock-5m207940:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6rcf02jb10iamizttkr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:55:00raw1,467,000원1,469,000원1,464,000원1,468,000원272
cmvom0cbn02i610iat8zgg3rdstock-5m207940:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0cbe02i510iaiuybdyaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:50:00raw1,461,000원1,468,000원1,459,000원1,467,000원239
cmvoltwpq02gu10iawx8q5opsstock-5m207940:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwpe02gt10iayyzq4k4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:45:00raw1,458,000원1,464,000원1,457,000원1,463,000원375
cmvolnhg602fm10ia89vk1a3estock-5m207940:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhfn02fl10iaj652mhad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:40:00raw1,469,000원1,469,000원1,458,000원1,459,000원433
cmvolh1xe02e610ia5duxlhl4stock-5m207940:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1x602e510iaql3dehz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:35:00raw1,469,000원1,470,000원1,465,000원1,469,000원445
cmvolamb902d010iasuaezehpstock-5m207940:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolamax02cz10ia9udqqk011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:30:00raw1,468,000원1,470,000원1,466,000원1,469,000원334
cmvol47zb02bo10iaoea5xxy6stock-5m207940:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47z102bn10iaus5zjyz41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:25:00raw1,466,000원1,469,000원1,463,000원1,468,000원374
cmvokxqt802aa10iar1947ha8stock-5m207940:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqt302a910ia4ni335in1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:20:00raw1,464,000원1,468,000원1,460,000원1,466,000원575
cmvokrbz8029410ia8iao0gzxstock-5m207940:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbz2029310iac3lg38h61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:15:00raw1,459,000원1,467,000원1,459,000원1,464,000원637
cmvokkwc3027u10iaem698y75stock-5m207940:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkwbt027t10iawxdt84ho1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:10:00raw1,456,000원1,461,000원1,456,000원1,459,000원489
cmvokehru026k10ia6gax9o65stock-5m207940:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehrn026j10iaoisout8w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:05:00raw1,460,000원1,465,000원1,456,000원1,457,000원478
cmvok81lo025810iaglsp1qs0stock-5m207940:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81lj025710ia6isv3oj31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 10:00:00raw1,473,000원1,474,000원1,458,000원1,460,000원503
cmvok1luv023y10ia605jq7e1stock-5m207940:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:182026-10-26 10:05:18cmvok1luk023x10iahg0mwjwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:55:00raw1,471,000원1,475,000원1,466,000원1,473,000원341
cmvojv6vs022u10ia1ug2ztijstock-5m207940:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6vm022t10ia1s2vykay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:50:00raw1,478,000원1,478,000원1,466,000원1,471,000원467
cmvojor8y021k10iawe2m37q5stock-5m207940:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor8q021j10iaambitu2j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:45:00raw1,480,000원1,482,000원1,474,000원1,478,000원405
cmvojicff020810iaq34vexz3stock-5m207940:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:50:192026-10-26 09:50:19cmvojicf3020710iaq1z2exw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:40:00raw1,485,000원1,487,000원1,474,000원1,479,000원550
cmvojbvyi01yu10ia9ax0lp95stock-5m207940:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbvyc01yt10iag77jzc3r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:35:00raw1,488,000원1,489,000원1,484,000원1,485,000원674
cmvoj5g6z01xc10ia3x5mnpl5stock-5m207940:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g6q01xb10ia21dysn241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:30:00raw1,482,000원1,488,000원1,481,000원1,488,000원1,102
cmvoiz13i01w610ia6gdd9dhmstock-5m207940:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz13a01w510ia01f5i7931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:25:00raw1,473,000원1,482,000원1,472,000원1,481,000원1,003
cmvoislmm01v410iapcqwgwjgstock-5m207940:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislmd01v310iar25cw57i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:20:00raw1,474,000원1,476,000원1,470,000원1,473,000원535
cmvoim71e01tw10ia3vxbw1ewstock-5m207940:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim71601tv10iak65pm23o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:15:00raw1,471,000원1,475,000원1,468,000원1,474,000원763
cmvoifvet01sm10iaahids3esstock-5m207940:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifven01sl10iat0p3ttku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:10:00raw1,461,000원1,471,000원1,455,000원1,471,000원635
cmvoi9ds701qu10iapojerw3cstock-5m207940:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9drz01qt10iacqe6k9jo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:05:00raw1,477,000원1,485,000원1,454,000원1,461,000원1,888
cmvqgfzdb07cx10iatl36xdpastock207940:202610262026-10-26dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzd607cw10iagy3ojga21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-26 09:00:00raw1,446,000원1,489,000원1,441,000원1,452,000원33,925
cmvoi9drp01qs10iac5qh3ijsstock-5m207940:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9drh01qr10iat0oeaqus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 09:00:00raw1,446,000원1,479,000원1,442,000원1,477,000원1,511
cmvklov7601nj10iad1no38mtstock-5m207940:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov7201ni10iabwvd72l61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:30:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
cmvklifc601m510iat88gbvtwstock-5m207940:20261023:15252026-10-23 15:25:00instantevent2026-10-23 15:35:172026-10-23 15:35:17cmvklifc101m410iabbp6ls8x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:25:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
cmvklc0eo01kx10ia0t6x3qn8stock-5m207940:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0ei01kw10ial8hcokpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:20:00raw1,460,000원1,460,000원1,460,000원1,460,000원0
cmvklc0eb01kv10ia1o2fy6z8stock-5m207940:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0e501ku10ia5ljvwxlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:15:00raw1,459,000원1,464,000원1,453,000원1,460,000원1,237
cmvkkz54r01id10iawxivy4mvstock-5m207940:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz54m01ic10ia21zybsvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:10:00raw1,461,000원1,462,000원1,458,000원1,458,000원1,430
cmvkksp7e01h310ia1iuttqnistock-5m207940:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp7a01h210iaqzpnuzph1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:05:00raw1,456,000원1,462,000원1,456,000원1,460,000원1,067
cmvkkme6p01fx10iabmeqk82hstock-5m207940:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme6k01fw10iagzuf8bcv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 15:00:00raw1,465,000원1,466,000원1,455,000원1,456,000원1,280
cmvkkfvz701el10iaza71vcs5stock-5m207940:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvz201ek10iap5waaa4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:55:00raw1,462,000원1,467,000원1,461,000원1,465,000원1,592
cmvkk9eux01db10iawuckssoestock-5m207940:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9euq01da10iaefvorgn11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:50:00raw1,468,000원1,469,000원1,459,000원1,461,000원1,501
cmvkk30ol01c310iamth9ttl0stock-5m207940:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30og01c210iazeje4we61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:45:00raw1,464,000원1,469,000원1,462,000원1,468,000원1,689
cmvkjwk5o01an10ia4vfz0fosstock-5m207940:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk5i01am10ia90sikei71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:40:00raw1,462,000원1,468,000원1,461,000원1,464,000원1,857
cmvkjq74x019j10ia13vrhi87stock-5m207940:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq74s019i10iajj0lhveg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:35:00raw1,464,000원1,464,000원1,456,000원1,463,000원1,503
cmvkjjroh018310ianqgeomfmstock-5m207940:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjroc018210iac5kpmbiv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:30:00raw1,467,000원1,469,000원1,463,000원1,464,000원1,393
cmvkjd9x8016v10ian9pd98bdstock-5m207940:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9x4016u10iawaikcex91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:25:00raw1,467,000원1,470,000원1,465,000원1,468,000원1,205
cmvkj6xfi015p10iazoncq2g8stock-5m207940:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:222026-10-23 14:30:22cmvkj6xfd015o10ial0ui7rjc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:20:00raw1,466,000원1,470,000원1,463,000원1,467,000원1,318
cmvkj0fbv014b10iap564ulx0stock-5m207940:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fbq014a10iai1dd1g7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:15:00raw1,469,000원1,471,000원1,463,000원1,466,000원1,388
cmvkiu1vn013310iagq2ofpupstock-5m207940:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1vi013210iaua4ct74u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:10:00raw1,470,000원1,472,000원1,468,000원1,468,000원1,263
cmvkinmy3011t10iaegvvialfstock-5m207940:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmxy011s10ian9iob6am1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:05:00raw1,471,000원1,472,000원1,467,000원1,470,000원1,675
cmvkih43n010l10iaffwuredcstock-5m207940:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih43h010k10ialuzkq38a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 14:00:00raw1,470,000원1,472,000원1,466,000원1,471,000원1,295
cmvkiap6p00z910ia5hdbyu7astock-5m207940:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap6k00z810iat15vqh941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:55:00raw1,472,000원1,475,000원1,470,000원1,471,000원1,356
cmvki4a2800xz10iakwe61dkcstock-5m207940:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki4a2300xy10iaq0y3lk0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 13:50:00raw1,472,000원1,474,000원1,470,000원1,473,000원1,415
4,738건 중 451–500← 이전10 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬