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
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
cmviy1a9c00g70zbfze598p06stock-5m207940:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a9700g60zbfsk3tnioh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:40:00raw1,410,500원1,411,000원1,408,000원1,409,000원401
cmvixuuuv00ev0zbf6sraijhzstock-5m207940:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuuo00eu0zbfzdls96yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:35:00raw1,411,000원1,411,000원1,410,000원1,410,500원290
cmvixofpp00dn0zbfzrnuula1stock-5m207940:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofpk00dm0zbf6hqzob1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:30:00raw1,414,000원1,417,000원1,410,000원1,410,500원545
cmvixofpd00dl0zbfgmcs0qifstock-5m207940:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofp800dk0zbfmfbfnlum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:25:00raw1,409,000원1,414,000원1,408,000원1,414,000원758
cmvixbm9900b30zbf2ul21xzpstock-5m207940:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm9400b20zbfxl9v6lnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:20:00raw1,409,500원1,412,000원1,408,000원1,409,000원447
cmvix553l009r0zbfr8uultkrstock-5m207940:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix553f009q0zbfhpzoqwq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:15:00raw1,407,500원1,410,000원1,406,000원1,409,500원420
cmvix5539009p0zbfwlipceuistock-5m207940:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix5534009o0zbfpshmgrzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:10:00raw1,410,500원1,413,500원1,403,000원1,407,500원742
cmviws7pc00770zbf25bcnq1xstock-5m207940:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7p700760zbf4dycu9sv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:05:00raw1,410,500원1,411,000원1,409,000원1,411,000원432
cmviwlt39005t0zbfy0h4c4l6stock-5m207940:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt34005s0zbfjntfk6uo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 11:00:00raw1,404,000원1,412,500원1,404,000원1,411,000원771
cmviwfe2b004f0zbflt5xl46ystock-5m207940:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe26004e0zbfl18vv0dw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:55:00raw1,401,000원1,405,000원1,400,500원1,405,000원633
cmviw8ybr00390zbf0nq0aihestock-5m207940:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ybm00380zbf2ju9c3jq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:50:00raw1,397,000원1,404,500원1,396,500원1,401,000원890
cmviw2ia900230zbf3nupridsstock-5m207940:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2ia400220zbf6vrhsdja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:45:00raw1,396,500원1,397,000원1,395,000원1,397,000원474
cmvivw443000t0zbfs8pmtux1stock-5m207940:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw43y000s0zbf7nv306hf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:40:00raw1,401,000원1,401,000원1,395,000원1,396,500원445
cmvivw43r000r0zbf005or43astock-5m207940:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw43l000q0zbflqlyuflw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:35:00raw1,395,500원1,403,000원1,395,000원1,400,000원771
cmvivj9yz000t10hgnjwv87sestock-5m207940:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9yt000s10hgonyyw0ny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:30:00raw1,402,000원1,405,000원1,395,000원1,396,000원560
cmvivctbm062r10bj6alvnrvxstock-5m207940:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctbh062q10bj80ojj0jd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:25:00raw1,399,500원1,404,500원1,397,000원1,401,000원729
cmviv6cdp061j10bjfiduxwkastock-5m207940:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6cdj061i10bj6702utud1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:20:00raw1,398,000원1,400,000원1,396,000원1,399,500원352
cmviuzxbg060710bjt3z7n0usstock-5m207940:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxbb060610bjy4brm7tu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:15:00raw1,392,000원1,401,000원1,391,000원1,397,000원429
cmviutj3b05yt10bjva3i3egxstock-5m207940:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj3605ys10bj4r6vrp701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:10:00raw1,394,000원1,394,000원1,387,000원1,391,000원455
cmviutj3005yr10bjiubplvkxstock-5m207940:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj2w05yq10bj86zuprgm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:05:00raw1,395,000원1,395,000원1,391,000원1,393,000원357
cmviugn9v05wd10bjh14jelm1stock-5m207940:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn9q05wc10bjfgn2j4cb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 10:00:00raw1,395,000원1,397,000원1,393,000원1,395,000원234
cmviuaawl05v510bjxw185rbbstock-5m207940:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaawf05v410bj58iz4v741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:55:00raw1,396,000원1,397,000원1,392,000원1,394,000원424
cmviu3suh05tp10bjij1ggc8zstock-5m207940:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sub05to10bjroqul0qz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:50:00raw1,397,000원1,401,000원1,393,000원1,396,000원461
cmvitxcir05sf10bjzbwvbha8stock-5m207940:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcim05se10bjof9zz9h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:45:00raw1,403,000원1,406,000원1,397,000원1,397,000원677
4,809건 중 651–700← 이전14 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬