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
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
cmvitqy7l05r910bjtqiud8xkstock-5m207940:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy7g05r810bjzuzuj8621
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:40:00raw1,398,000원1,410,000원1,397,000원1,402,000원783
cmvitkht005px10bj9yci1418stock-5m207940:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhsu05pw10bjni0qwm451
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:35:00raw1,392,000원1,405,000원1,390,000원1,398,000원1,134
cmvite2fv05ol10bjttsald05stock-5m207940:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2fp05ok10bjjpawjxh31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:30:00raw1,391,000원1,395,000원1,386,000원1,392,000원546
cmvite2fj05oj10bjt6crbm8nstock-5m207940:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2fe05oi10bj5yj1028o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:25:00raw1,385,000원1,395,000원1,381,000원1,392,000원913
cmvit16pj05m510bjxfszgnnwstock-5m207940:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16pe05m410bjusi2bq501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:20:00raw1,376,000원1,387,000원1,375,000원1,386,000원754
cmvisusmp05kv10bjt4jmdfihstock-5m207940:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusmk05ku10bjec60pfwa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:15:00raw1,372,000원1,383,000원1,371,000원1,377,000원731
cmvisocc605jl10bj9s7sqtpcstock-5m207940:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocc005jk10bj5bv201ff1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:10:00raw1,367,000원1,377,000원1,355,000원1,371,000원1,466
cmvishzby05id10bjtc768syastock-5m207940:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzbt05ic10bj5dqcngxd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:05:00raw1,384,000원1,384,000원1,367,000원1,367,000원1,523
cmvjb8q8402450zbfn73ke2dqstock207940:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q8002440zbfz2fuiopa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-22 09:00:00raw1,397,000원1,417,000원1,355,000원1,359,000원56,227
cmvisbgov05h110bjwxgyh6bostock-5m207940:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgon05h010bjjxstt0a31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 09:00:00raw1,397,000원1,398,000원1,367,000원1,383,000원2,467
cmvhqt5l205ea10bjhkrl0kqbstock-5m207940:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5kx05e910bj7dxxa2u41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:30:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmvhqmpvx05d010bjcocnehhxstock-5m207940:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpvr05cz10bjulc635251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:25:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmvhqgaxf05bu10bj8sonkld8stock-5m207940:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgaxa05bt10bjgi490hhf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:20:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmvhq9v8305ao10bj7bogpvh9stock-5m207940:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v7x05an10bjb4mo11d31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:15:00raw1,413,000원1,420,000원1,409,000원1,417,000원1,123
cmvhq3fnh059e10bj9ibu8i9hstock-5m207940:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fnc059d10bjg323vzmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:10:00raw1,412,000원1,417,000원1,411,000원1,413,000원1,840
cmvhpx0td058610bjzu4uq7n8stock-5m207940:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0t8058510bj0to27o1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:05:00raw1,415,000원1,416,000원1,412,000원1,412,000원1,819
cmvhpqkrh056u10bje0x2sl5wstock-5m207940:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkrc056t10bjq9vacmtq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 15:00:00raw1,419,000원1,420,000원1,413,000원1,415,000원1,686
cmvhpk6il055m10bj789fbagostock-5m207940:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6if055l10bj79qlxkg31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:55:00raw1,418,000원1,423,000원1,417,000원1,418,000원1,805
cmvhpdrgc054810bj564kd7jzstock-5m207940:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrg8054710bj43opfwhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:50:00raw1,416,000원1,419,000원1,409,000원1,418,000원1,672
cmvhp7aei053010bjjqrbz3b9stock-5m207940:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7aed052z10bjj4huq6th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:45:00raw1,420,000원1,422,000원1,415,000원1,416,000원1,524
cmvhp0us4051q10bjqdu8grm4stock-5m207940:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0ury051p10bjj6g2w7xc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:40:00raw1,418,000원1,422,000원1,415,000원1,421,000원1,642
cmvhoufrn050c10bjdb3f5e3dstock-5m207940:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufri050b10bjd6ga1nkt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:35:00raw1,423,000원1,423,000원1,415,000원1,418,000원1,810
cmvhoo10j04z610bj7b5u3xrgstock-5m207940:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo0zf04z510bjeauvx1uz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:30:00raw1,420,000원1,428,000원1,420,000원1,423,000원1,717
cmvhohkay04xu10bj83q9otijstock-5m207940:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohkat04xt10bjqefr01it1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:25:00raw1,426,000원1,427,000원1,419,000원1,421,000원1,497
cmvhob4lf04wk10bjrv0hxytwstock-5m207940:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4l904wj10bjtv5p1uw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:20:00raw1,423,000원1,427,000원1,421,000원1,426,000원1,665
cmvho4prr04vc10bj3cwnq520stock-5m207940:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4prm04vb10bj8bn1lrvz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:15:00raw1,425,000원1,426,000원1,421,000원1,423,000원1,552
cmvhnyb5d04u010bj6rd3lnalstock-5m207940:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb5804tz10bjqcm6aakc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:10:00raw1,423,000원1,428,000원1,421,000원1,425,000원1,590
cmvhnru9a04ss10bjwpnk47systock-5m207940:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru9404sr10bjayc3zuyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:05:00raw1,426,000원1,426,000원1,411,000원1,422,000원1,796
cmvhnlf9c04ri10bj1mvi6k1ustock-5m207940:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf9604rh10bjo3py8f1w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 14:00:00raw1,430,000원1,435,000원1,425,000원1,426,000원1,711
cmvhnlf9104rg10bj4akf54j0stock-5m207940:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf8w04rf10bjzi8xgft91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:55:00raw1,433,000원1,436,000원1,430,000원1,430,000원1,782
cmvhn8kfh04ow10bjaz3zslitstock-5m207940:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kfd04ov10bjygoheznr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:50:00raw1,439,000원1,443,000원1,430,000원1,432,000원1,645
cmvhn24tz04nk10bjdwhdmwwmstock-5m207940:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24tu04nj10bjn61lgjtu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:45:00raw1,448,000원1,449,000원1,438,000원1,438,000원1,690
cmvhmvp5c04mg10bj3ujqa64pstock-5m207940:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:18cmvhmvp5704mf10bj2gw2b3b01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:40:00raw1,445,000원1,448,000원1,442,000원1,448,000원1,650
cmvhmp9j504l410bjiua1rnlqstock-5m207940:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9ix04l310bjppvg0d2f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:35:00raw1,440,000원1,447,000원1,439,000원1,446,000원2,244
cmvhmiui504jq10bjn5jri291stock-5m207940:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiui104jp10bjxucn5l2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:30:00raw1,432,000원1,442,000원1,431,000원1,440,000원1,447
cmvhmcevx04ig10bjk29h5h8gstock-5m207940:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmcevt04if10bjluh1vnde1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:25:00raw1,436,000원1,439,000원1,431,000원1,432,000원1,263
cmvhm620s04hc10bj2qq1y646stock-5m207940:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm620n04hb10bjc9o8pjqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:20:00raw1,438,000원1,446,000원1,435,000원1,436,000원2,027
cmvhlzl1904fy10bjny6v08vfstock-5m207940:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl1404fx10bj5lg9sewh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:15:00raw1,425,000원1,439,000원1,424,000원1,438,000원1,086
cmvhlt4fq04eo10bjr218tbr4stock-5m207940:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4fl04en10bj8nl2jcq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:10:00raw1,436,000원1,437,000원1,422,000원1,424,000원981
cmvhlt4fg04em10bjg4gzw93gstock-5m207940:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4fb04el10bjubi9ekfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:05:00raw1,429,000원1,439,000원1,427,000원1,436,000원1,914
cmvhlg8yn04c410bjw581pj96stock-5m207940:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8yh04c310bjei6m4dc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 13:00:00raw1,426,000원1,428,000원1,426,000원1,428,000원1,106
cmvhl9u2g04aw10bjd8ys9ix3stock-5m207940:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u2b04av10bjw13i2ojr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:55:00raw1,413,000원1,428,000원1,412,000원1,426,000원2,181
4,817건 중 701–750← 이전15 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬