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
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
cmvhl3fzq049e10bjnzln87lnstock-5m207940:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fzl049d10bju9c2dxqr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:50:00raw1,413,000원1,415,000원1,412,000원1,415,000원596
cmvhkwynf048c10bjix7r7ww8stock-5m207940:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyna048b10bj19p21dqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:45:00raw1,409,000원1,413,000원1,409,000원1,413,000원346
cmvhkqjou047410bjylyraj7rstock-5m207940:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjop047310bjvoodavum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:40:00raw1,410,000원1,410,000원1,409,000원1,410,000원223
cmvhkk3v7045o10bjxyzmjfa9stock-5m207940:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3v2045n10bjk0nu5sp81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:35:00raw1,412,000원1,412,000원1,409,000원1,409,000원353
cmvhkdo68044e10bjupj7o0wsstock-5m207940:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo63044d10bjyiz3d43f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:30:00raw1,413,000원1,415,000원1,411,000원1,412,000원384
cmvhk796i043610bjyhn8kx96stock-5m207940:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk796e043510bjvfyx7ez71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:25:00raw1,413,000원1,415,000원1,411,000원1,415,000원459
cmvhk7969043410bjx1scbtpzstock-5m207940:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk7963043310bj7pevejmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:20:00raw1,411,000원1,415,000원1,410,000원1,413,000원381
cmvhk795y043210bjjuao7ngastock-5m207940:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk795s043110bjsi0ftehs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:15:00raw1,413,000원1,413,000원1,410,000원1,410,000원507
cmvhjnyt903zg10bj1mvekn9ostock-5m207940:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnyt403zf10bjuco9odr51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:10:00raw1,409,000원1,414,000원1,409,000원1,412,000원492
cmvhjhjpe03y610bjlbq4atu5stock-5m207940:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjp803y510bj1op378p91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:05:00raw1,409,000원1,411,000원1,407,000원1,409,000원391
cmvhjhjp103y410bjn748252astock-5m207940:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjov03y310bjocuo8cj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 12:00:00raw1,411,000원1,411,000원1,407,000원1,409,000원587
cmvhj4ntm03ve10bj7ejvd7l2stock-5m207940:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nth03vd10bjd8a8qmh61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:55:00raw1,412,000원1,414,000원1,410,000원1,411,000원492
cmvhiy8s803u410bjo0uvvsu7stock-5m207940:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8s303u310bj8qwal31w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:50:00raw1,410,000원1,413,000원1,410,000원1,411,000원299
cmvhirsy603su10bjs6pptqzrstock-5m207940:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsy103st10bjiwtrnbuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:45:00raw1,413,000원1,414,000원1,410,000원1,411,000원611
cmvhildcl03rm10bjj8zpbs1zstock-5m207940:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildcg03rl10bjn1gtwsut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:40:00raw1,413,000원1,416,000원1,411,000원1,414,000원489
cmvhildcb03rk10bjj2evjwq0stock-5m207940:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildc603rj10bj3ajzvhrg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:35:00raw1,409,000원1,415,000원1,409,000원1,413,000원342
cmvhildc103ri10bjfqj6fpn6stock-5m207940:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildbw03rh10bj9w1813t71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:30:00raw1,408,000원1,410,000원1,407,000원1,409,000원505
cmvhi22vb03ns10bjzjbjqecfstock-5m207940:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22v703nr10bje6ozgf841
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:25:00raw1,410,000원1,411,000원1,407,000원1,408,000원417
cmvhhvowe03mi10bjwdhe3koxstock-5m207940:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvow903mh10bjvysp1itp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:20:00raw1,411,000원1,411,000원1,410,000원1,411,000원291
cmvhhvow303mg10bjedm6c2iwstock-5m207940:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvovz03mf10bjpb1bjk2v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:15:00raw1,413,000원1,413,000원1,411,000원1,411,000원326
cmvhhiseh03k010bjbm5peafostock-5m207940:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisec03jz10bjccxpd37d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:10:00raw1,406,000원1,413,000원1,405,000원1,412,000원417
cmvhhcdm303iu10bjlcm44abpstock-5m207940:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdlx03it10bjr0r4ufw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:05:00raw1,405,000원1,408,000원1,404,000원1,406,000원668
cmvhhcdlp03is10bjo5vunv1ustock-5m207940:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdlk03ir10bjac66945p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 11:00:00raw1,407,000원1,409,000원1,404,000원1,405,000원644
cmvhgzi3603g210bj0njrke29stock-5m207940:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi3103g110bju7gg9ya41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:55:00raw1,410,000원1,412,000원1,406,000원1,407,000원765
cmvhgt38103ew10bjtaw4iar9stock-5m207940:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt37x03ev10bjcc8y1ron1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:50:00raw1,410,000원1,411,000원1,408,000원1,409,000원264
cmvhgmnc903dm10bjf2vfzr1vstock-5m207940:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnc403dl10bjg3ozcddc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:45:00raw1,410,000원1,411,000원1,409,000원1,409,000원371
cmvhgg8sl03cg10bjesg9e2rustock-5m207940:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8sg03cf10bj03ond0vg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:40:00raw1,414,000원1,414,000원1,409,000원1,409,000원397
cmvhg9rxs03b610bja5xlgj1astock-5m207940:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rxi03b510bj28eqzaeq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:35:00raw1,414,000원1,417,000원1,413,000원1,414,000원479
cmvhg3cyx039u10bjefrzuy5mstock-5m207940:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cys039t10bjt4illdbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:30:00raw1,409,000원1,415,000원1,408,000원1,414,000원490
cmvhg3cym039s10bjcjwf7awlstock-5m207940:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cyi039r10bjnmv2euls1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:25:00raw1,407,000원1,409,000원1,406,000원1,409,000원388
cmvhfqhmw037610bjwo026ptvstock-5m207940:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhmq037510bjvd5votr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:20:00raw1,409,000원1,410,000원1,406,000원1,407,000원306
cmvhfk2l9035y10bj24gsooi8stock-5m207940:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2l4035x10bj0757ricb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:15:00raw1,411,000원1,412,000원1,407,000원1,408,000원644
cmvhfdo32034o10bj7crdq8xostock-5m207940:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo2w034n10bjd7hbcxer1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:10:00raw1,416,000원1,417,000원1,407,000원1,413,000원1,158
cmvhf78e6033g10bjq5pq0agmstock-5m207940:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78e1033f10bj0z6k5wnc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:05:00raw1,417,000원1,421,000원1,415,000원1,415,000원549
cmvhf0tt8032010bju1ker99nstock-5m207940:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0tt3031z10bjn374s3sn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 10:00:00raw1,425,000원1,428,000원1,416,000원1,416,000원1,181
cmvheucy6030u10bjf4c8li2rstock-5m207940:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucy0030t10bj7rfz1uor1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:55:00raw1,416,000원1,425,000원1,414,000원1,424,000원1,249
cmvhenx3602zi10bj19qkxabxstock-5m207940:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx3002zh10bj98cv8soh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:50:00raw1,416,000원1,418,000원1,411,000원1,416,000원845
cmvhehhu302ya10bj1cbbxj5nstock-5m207940:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhty02y910bj9zfkyb211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:45:00raw1,416,000원1,418,000원1,411,000원1,416,000원654
cmvheb2lc02x210bjhyh959qgstock-5m207940:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2l602x110bjmy5j07gk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:40:00raw1,413,000원1,417,000원1,406,000원1,416,000원799
cmvhe4nyg02vs10bjgejwsg0pstock-5m207940:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nyb02vr10bjaj36nsri1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:35:00raw1,397,000원1,415,000원1,394,000원1,413,000원1,263
cmvhdy8bs02ug10bjbrcwu39xstock-5m207940:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8bn02uf10bjvxtqvi7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:30:00raw1,394,000원1,398,000원1,384,000원1,396,000원1,116
cmvhdy8bh02ue10bjmf70zoc8stock-5m207940:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8bc02ud10bjjx8e1uuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:25:00raw1,397,000원1,397,000원1,393,000원1,394,000원558
cmvhdle6b02ry10bjpm0uore4stock-5m207940:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle6602rx10bjplodvave1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:20:00raw1,402,000원1,404,000원1,394,000원1,397,000원910
cmvhdez4502qo10bjhilzrchwstock-5m207940:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez4002qn10bjqdu4qadg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:15:00raw1,403,000원1,406,000원1,398,000원1,402,000원852
cmvhd8md802pg10bjh76t6zusstock-5m207940:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8md302pf10bjyjobe6f61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:10:00raw1,414,000원1,415,000원1,402,000원1,403,000원900
cmvhd260102no10bjo3qsyucostock-5m207940:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25zw02nn10bj0hiqp2cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:05:00raw1,423,000원1,428,000원1,412,000원1,414,000원1,271
cmvhd25zq02nm10bj2lefgqhgstock-5m207940:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25zl02nl10bj77uwbzhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-21 09:00:00raw1,405,000원1,425,000원1,392,000원1,425,000원1,435
cmvhvsw0f05fq10bj9h31i6thstock207940:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsw0a05fp10bj7icb2yiz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-21 09:00:00raw1,405,000원1,449,000원1,384,000원1,407,000원81,712
4,819건 중 751–800← 이전16 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬