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
cmvkf9dt900dl10iaalel68qcstock-5m207940:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9dt300dk10iafmyo4m4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:30:00raw1,470,000원1,472,000원1,453,000원1,466,000원1,419
cmvkf31i900cb10iawurwl6gwstock-5m207940:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31i400ca10ia0u890e3h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:25:00raw1,471,000원1,472,000원1,455,000원1,470,000원1,325
cmvkewltt00at10ial7q6krxfstock-5m207940:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewltn00as10ia549aqamb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:20:00raw1,472,000원1,473,000원1,471,000원1,472,000원1,245
cmvkewlth00ar10iai48ymb8ustock-5m207940:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewltc00aq10ia6l6lqstl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:15:00raw1,472,000원1,473,000원1,470,000원1,472,000원988
cmvkejppf008h10ia7l1srz3fstock-5m207940:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpp9008g10ia05t2ksek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:10:00raw1,473,000원1,473,000원1,468,000원1,472,000원1,167
cmvked8ne007710iayp4j0wd6stock-5m207940:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8n8007610ian6j89dqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:05:00raw1,474,000원1,475,000원1,472,000원1,473,000원1,194
cmvke6sxb005v10iabf9bpexfstock-5m207940:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6sx6005u10iarttssjqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 12:00:00raw1,471,000원1,474,000원1,467,000원1,474,000원1,228
cmvke6sx0005t10iasvcjxtynstock-5m207940:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6swv005s10iafs10aneb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:55:00raw1,472,000원1,473,000원1,465,000원1,471,000원1,444
cmvkdu0dx003b10iak9k90ssgstock-5m207940:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0ds003a10iaadsihxqy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:50:00raw1,469,000원1,475,000원1,468,000원1,472,000원1,815
cmvkdniix001z10iauqnzkva1stock-5m207940:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniir001y10ia3zk4mkhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:45:00raw1,467,000원1,470,000원1,465,000원1,468,000원1,267
cmvkdh4ew000t10iav7txw9eistock-5m207940:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4eq000s10ia02s1emb21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:40:00raw1,460,000원1,469,000원1,459,000원1,467,000원2,438
cmvkdanwj003b10e9th59uc2qstock-5m207940:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanwe003a10e90r2ih1cr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:35:00raw1,459,000원1,460,000원1,458,000원1,460,000원1,219
cmvkd4alr001z10e9al5d62gnstock-5m207940:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4alm001y10e9lpqgzkvm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:30:00raw1,457,000원1,460,000원1,456,000원1,459,000원1,178
cmvkd4alf001x10e9n3ribyuistock-5m207940:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ala001w10e9uy6lexx91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:25:00raw1,457,000원1,460,000원1,456,000원1,458,000원2,148
cmvkcrcw800dn10g0we6epidrstock-5m207940:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcw300dm10g0gp98okcf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:20:00raw1,454,000원1,457,000원1,454,000원1,456,000원1,064
cmvkckzp500cf10g0z11bnwa8stock-5m207940:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzp000ce10g08ozppe9j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:15:00raw1,453,000원1,455,000원1,451,000원1,454,000원1,220
cmvkceis500az10g06ut9tinfstock-5m207940:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceis000ay10g0ql98gd281
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:10:00raw1,451,000원1,455,000원1,449,000원1,453,000원1,192
cmvkc840m009r10g0ictxw63bstock-5m207940:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc840g009q10g0tv5w1s671
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:05:00raw1,450,000원1,455,000원1,448,000원1,451,000원907
cmvkc1muf008j10g0lpqovgopstock-5m207940:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mua008i10g0r2gt2nyx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 11:00:00raw1,449,000원1,453,000원1,444,000원1,450,000원1,328
cmvkbv7t5007910g0kliupwynstock-5m207940:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7t0007810g0sx4p6rgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:55:00raw1,448,000원1,451,000원1,445,000원1,449,000원1,133
cmvkbounr005z10g0bosm4it7stock-5m207940:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbounm005y10g08e6ca2wg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:50:00raw1,452,000원1,457,000원1,448,000원1,449,000원1,270
cmvkbicy9004j10g0ftbxazd9stock-5m207940:20261023:10452026-10-23 10:45:00instantevent2026-10-23 10:55:182026-10-23 10:55:18cmvkbicy4004i10g0ya3xlvw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:45:00raw1,447,000원1,456,000원1,447,000원1,452,000원2,264
cmvkbby15003f10g03e6h9zbrstock-5m207940:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbby10003e10g030pdl4nd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:40:00raw1,448,000원1,449,000원1,445,000원1,447,000원994
cmvkb5imw001z10g0mcdiyhxwstock-5m207940:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5imr001y10g05xxvq9411
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:35:00raw1,448,000원1,449,500원1,444,000원1,449,000원1,663
cmvkaz2nz000r10g0gra6zypostock-5m207940:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2nt000q10g04tvevd011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:30:00raw1,445,000원1,449,000원1,440,000원1,448,000원1,586
cmvkasmwg007310fxcuxj2m4rstock-5m207940:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmwb007210fx1squi2sp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:25:00raw1,427,000원1,446,000원1,427,000원1,445,000원4,154
cmvkasmw5007110fxgmh9ugg0stock-5m207940:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmw0007010fxq70qk28x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:20:00raw1,421,000원1,428,000원1,421,000원1,427,000원641
cmvkafrjd004j10fxjlmjxpzystock-5m207940:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrj8004i10fx5k1pd8zr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:15:00raw1,422,000원1,430,000원1,420,000원1,422,000원2,936
cmvka9dlj003d10fxxrtpay03stock-5m207940:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dle003c10fx3ybpiwl31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:10:00raw1,423,000원1,424,000원1,419,000원1,421,000원1,173
cmvka2ws6002310fxclgohxt2stock-5m207940:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:182026-10-23 10:15:18cmvka2ws0002210fxjo8r9g3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:05:00raw1,416,000원1,424,000원1,415,000원1,422,000원938
cmvk9wh6o000n10fx0ju6igfrstock-5m207940:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh6j000m10fxko96ddcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 10:00:00raw1,414,000원1,424,000원1,412,000원1,416,000원1,748
cmvk9q2v7002310fzznc3dn75stock-5m207940:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2ut002210fzk0mfxy9a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:55:00raw1,415,000원1,418,000원1,413,000원1,414,000원1,171
cmvk9jpsx000r10fzc8psapyhstock-5m207940:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpsh000q10fz71y4p9ou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:50:00raw1,400,000원1,419,000원1,399,000원1,415,000원1,536
cmvk9d8d4001z10evr78er17bstock-5m207940:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8cy001y10evk8h71mms1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:45:00raw1,401,000원1,408,000원1,399,000원1,399,500원848
cmvk96r0i000n10evtm2a02s2stock-5m207940:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96r0c000m10ev7yxnpb181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:40:00raw1,401,000원1,409,000원1,399,000원1,401,000원824
cmvk90bjl004p11ddoklr9bi3stock-5m207940:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bjg004o11ddrvs4nqpc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:35:00raw1,407,000원1,408,000원1,398,000원1,400,000원1,116
cmvk8txjr003d11dd3hrfspsjstock-5m207940:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txjl003c11ddy2fviphh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:30:00raw1,413,000원1,415,000원1,400,000원1,408,000원1,315
cmvk8txje003b11dd0sfwbviustock-5m207940:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txj9003a11ddy6pbl2kf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:25:00raw1,413,000원1,416,000원1,409,000원1,412,000원1,110
cmvk8h2ml000r11dd2446u9usstock-5m207940:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2mg000q11ddo50k83d31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:20:00raw1,412,000원1,423,000원1,409,000원1,414,000원2,453
cmvk8alta004h10fx7bqmxcx0stock-5m207940:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alt4004g10fxutyahl071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:15:00raw1,401,000원1,414,000원1,390,000원1,413,000원1,693
cmvk8464j003710fxczm6sy2vstock-5m207940:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8464e003610fx1sz5w6uq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:10:00raw1,411,000원1,415,000원1,397,000원1,400,000원1,653
cmvk7xr8j001t10fxyq7tesicstock-5m207940:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr8d001s10fxhk5xd09i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:05:00raw1,409,000원1,415,000원1,397,000원1,411,000원2,300
cmvk7xr87001r10fxc5ivex94stock-5m207940:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:15:182026-10-23 09:15:18cmvk7xr81001q10fxqi0y3ha11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-23 09:00:00raw1,385,000원1,420,000원1,371,000원1,409,000원4,002
cmvkqoku801or10iak075rhststock207940:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoku001oq10iaoxt9nubp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-23 09:00:00raw1,385,000원1,475,000원1,371,000원1,456,000원114,989
cmvj690m7022t0zbf0ix3kpavstock-5m207940:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690m3022s0zbff0evov711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:30:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
cmvj62kqt021n0zbfl59ttbxgstock-5m207940:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kqp021m0zbfmzqnal9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:25:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
cmvj5w4zq020d0zbf1e1fnriostock-5m207940:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4zm020c0zbfngpikcww1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:20:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
cmvj5pq1j01z30zbfqghvpyszstock-5m207940:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq1e01z20zbf4eqaxlbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:15:00raw1,359,000원1,367,000원1,359,000원1,363,000원929
cmvj5jadd01xr0zbfzqawecsfstock-5m207940:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jad801xq0zbf9r2gy9t41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:10:00raw1,365,000원1,365,000원1,358,000원1,358,000원998
cmvj5cuur01wh0zbfc9gi3w77stock-5m207940:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cuum01wg0zbffqgtfa3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:05:00raw1,362,000원1,366,000원1,360,000원1,365,000원716
4,773건 중 551–600← 이전12 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬