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
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
cmvj56ijy01v70zbfdrpg5rlsstock-5m207940:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56iju01v60zbf0urukk5f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 15:00:00raw1,364,000원1,367,000원1,360,000원1,361,000원760
cmvj500ha01tz0zbfdh3oxr7rstock-5m207940:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500h501ty0zbfw3gs899d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:55:00raw1,366,000원1,369,000원1,360,000원1,364,000원1,003
cmvj4tnbj01sp0zbf1bel8m6jstock-5m207940:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnbe01so0zbfwyywqu0x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:50:00raw1,366,000원1,367,000원1,360,000원1,367,000원819
cmvj4n5j801rd0zbfvksvpm4hstock-5m207940:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5j401rc0zbflupbihnp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:45:00raw1,365,000원1,366,000원1,361,000원1,365,000원840
cmvj4gpk001q50zbfp51lg4jjstock-5m207940:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:50:172026-10-22 14:50:17cmvj4gpjv01q40zbf1qjbm1hb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:40:00raw1,369,000원1,369,000원1,363,000원1,363,000원769
cmvj4a9w001ox0zbfsu88ogigstock-5m207940:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9vp01ow0zbfbbktj2071
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:35:00raw1,372,000원1,372,000원1,368,000원1,369,000원689
cmvj43y8p01nl0zbfvz69ub0gstock-5m207940:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y8k01nk0zbftkrheect1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:30:00raw1,372,000원1,373,000원1,371,000원1,372,000원711
cmvj3xgqf01md0zbf8yuef2jlstock-5m207940:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgqa01mc0zbfg2avexlm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:25:00raw1,372,000원1,376,000원1,371,000원1,373,000원637
cmvj3r0r001l10zbfagqbchm7stock-5m207940:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0qs01l00zbfwcaxb9ht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:20:00raw1,368,000원1,373,000원1,368,000원1,371,000원699
cmvj3kl0h01jp0zbfif2g44kostock-5m207940:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kl0c01jo0zbfe3l88itt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:15:00raw1,368,000원1,371,000원1,366,000원1,368,000원686
cmvj3e4rv01ib0zbfb4e1p0d6stock-5m207940:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4rq01ia0zbfwkkv8xou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:10:00raw1,371,000원1,371,000원1,367,000원1,367,000원824
cmvj37pbt01h70zbf0zbiyll9stock-5m207940:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pbo01h60zbf73vqias91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:05:00raw1,363,000원1,372,000원1,361,000원1,371,000원918
cmvj31b6r01fv0zbfyya9uczmstock-5m207940:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b6l01fu0zbfv89fwceh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 14:00:00raw1,374,000원1,374,000원1,362,000원1,362,000원1,202
cmvj2uuwi01el0zbfeq1yviugstock-5m207940:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuwd01ek0zbfndsjupte1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:55:00raw1,374,000원1,376,000원1,369,000원1,374,000원1,025
cmvj2oh8a01dd0zbf6ljssf4jstock-5m207940:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh8501dc0zbfeo3a3x9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:50:00raw1,381,000원1,381,000원1,370,000원1,374,000원943
cmvj2i0e801c50zbf87hqtsxqstock-5m207940:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0e301c40zbf9460rkb41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:45:00raw1,389,000원1,390,000원1,379,000원1,381,000원957
cmvj2blpv01av0zbfzlhmp50kstock-5m207940:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blpq01au0zbfm4ol5giu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:40:00raw1,389,000원1,392,000원1,385,000원1,389,000원627
cmvj2blpk01at0zbfxs4umuwbstock-5m207940:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blpf01as0zbf5x8myhkp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:35:00raw1,385,000원1,391,000원1,385,000원1,389,000원515
cmvj1youm018b0zbfzfh93scistock-5m207940:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1youh018a0zbfvlwwmy941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:30:00raw1,389,000원1,392,000원1,385,000원1,386,000원476
cmvj1sas6016n0zbfy5uctqs2stock-5m207940:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1sas1016m0zbf7m2ls1fi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:25:00raw1,387,000원1,390,000원1,383,000원1,386,000원476
cmvj1ltws015l0zbft2747g6estock-5m207940:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltwn015k0zbfqaxnh0in1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:20:00raw1,388,000원1,388,000원1,379,000원1,387,000원495
cmvj1ltwh015j0zbfm99jit3istock-5m207940:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltwc015i0zbftz6g778x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:15:00raw1,382,000원1,388,000원1,381,000원1,388,000원420
cmvj192zg01350zbfdhs4kvdgstock-5m207940:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192zb01340zbfq7i2317m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:10:00raw1,384,000원1,384,000원1,376,000원1,382,000원1,603
cmvj12jt2011v0zbf4ytkd4r2stock-5m207940:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jsx011u0zbfdrup6fec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:05:00raw1,383,000원1,384,000원1,383,000원1,383,000원290
cmvj0w5rq010j0zbf6739hfbnstock-5m207940:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5rl010i0zbfkier90hr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:00:00raw1,384,000원1,385,000원1,383,000원1,383,000원272
cmvj0ppi600z90zbfwu80uwjlstock-5m207940:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0ppi200z80zbfkjnnu4yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:55:00raw1,385,000원1,386,000원1,383,000원1,385,000원965
cmvj0jd0e00y10zbfaowixz9rstock-5m207940:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jd0900y00zbfy9sqd9na1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:50:00raw1,385,000원1,385,000원1,384,000원1,385,000원220
cmvj0ctjz00wr0zbfmwoexyk9stock-5m207940:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctju00wq0zbfslnls7lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:45:00raw1,385,000원1,386,000원1,383,000원1,384,000원294
cmvj06do300vd0zbf637l83gqstock-5m207940:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dny00vc0zbf2h1ernmn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:40:00raw1,386,000원1,388,000원1,385,000원1,385,000원562
cmvizzz0800u30zbfswhkdzuwstock-5m207940:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:45:182026-10-22 12:45:18cmvizzz0300u20zbf0uiacd3t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:35:00raw1,386,000원1,386,000원1,385,000원1,385,000원258
cmviztiyp00sx0zbf5cf440usstock-5m207940:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztiyk00sw0zbf81cbknod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:30:00raw1,391,000원1,391,000원1,386,000원1,386,000원404
cmvizn39m00rn0zbf6ru7pkyhstock-5m207940:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn39h00rm0zbf8uymog4s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:25:00raw1,394,000원1,395,000원1,390,000원1,391,000원323
cmvizgp4o00qb0zbfyjm21v6nstock-5m207940:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp4k00qa0zbfftiz6a831
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:20:00raw1,395,000원1,396,000원1,394,000원1,395,000원390
cmvizgp4e00q90zbfj82vptubstock-5m207940:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp4900q80zbforru499x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:15:00raw1,395,000원1,395,000원1,394,000원1,395,000원209
cmvizgp4300q70zbf3yfx8yjcstock-5m207940:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp3y00q60zbf8bw2173t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:10:00raw1,395,000원1,395,000원1,394,000원1,395,000원194
cmviyxe4700mh0zbfewyfkl3jstock-5m207940:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe4200mg0zbfaqul38as1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:05:00raw1,390,000원1,395,000원1,389,000원1,395,000원296
cmviyqy8900l90zbfl9bb1ftvstock-5m207940:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy8400l80zbf7w92clul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 12:00:00raw1,399,000원1,399,000원1,385,000원1,390,000원829
cmviykim200jx0zbf4dp74znastock-5m207940:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykilx00jw0zbfvp548ssu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:55:00raw1,403,500원1,405,000원1,396,000원1,399,000원303
cmviye3k300ip0zbf06dvva9rstock-5m207940:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3jy00io0zbfy6t2yb391
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:50:00raw1,408,500원1,409,000원1,402,000원1,403,500원351
cmviy7o7m00hh0zbfkwkhcy3mstock-5m207940:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o7h00hg0zbfemq0njqf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:45:00raw1,408,500원1,409,500원1,407,000원1,409,000원289
4,783건 중 601–650← 이전13 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬