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
cmvgbdb6s02i510bj9u0d0h2jstock-5m207940:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb6n02i410bjiwmav7pf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:30:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
cmvgb6vh702gz10bjgzegjvgbstock-5m207940:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vh302gy10bj4pro3y241
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:25:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
cmvgb0fqt02fp10bjpeaxm474stock-5m207940:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fqn02fo10bjp0dlp63i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:20:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
cmvgau0st02ed10bj36v9f6mrstock-5m207940:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0sp02ec10bjbbblo40y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:15:00raw1,389,000원1,392,000원1,386,000원1,386,000원1,007
cmvganl3b02d110bj8zcq2kyistock-5m207940:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl3602d010bj3gcqf88i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:10:00raw1,388,000원1,389,000원1,385,000원1,389,000원1,726
cmvgah5j302bv10bj42g9o1ahstock-5m207940:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5iy02bu10bjlc96gbns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:05:00raw1,390,000원1,390,000원1,386,000원1,388,000원1,022
cmvgaaqiy02al10bju4zmlom8stock-5m207940:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqit02ak10bja7ed0iim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 15:00:00raw1,388,000원1,390,000원1,387,000원1,390,000원904
cmvga4aou029d10bjm5l30t31stock-5m207940:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:172026-10-20 15:05:17cmvga4aop029c10bjcpf8rybj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:55:00raw1,394,000원1,397,000원1,388,000원1,389,000원1,438
cmvg9xxnu027z10bjlupfa8mvstock-5m207940:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxnp027y10bjcps9bxaz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:50:00raw1,393,000원1,397,000원1,392,000원1,394,000원1,455
cmvg9rixt026r10bjimwzpyc2stock-5m207940:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9rixo026q10bjsk09bcmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:45:00raw1,395,000원1,397,000원1,390,000원1,392,000원1,244
cmvg9l0ag025h10bjmz4lrtt2stock-5m207940:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0ab025g10bj0wq1iea91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:40:00raw1,391,000원1,396,000원1,390,000원1,396,000원1,502
cmvg9ekkw024910bjhastzqy6stock-5m207940:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekkq024810bjvza8z9sh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:35:00raw1,388,000원1,392,000원1,386,000원1,392,000원1,299
cmvg984v6022z10bja3apyf9fstock-5m207940:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984v1022y10bjihoo9wrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:30:00raw1,388,000원1,388,000원1,386,000원1,388,000원1,065
cmvg91pwd021l10bjsypuomzestock-5m207940:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pw8021k10bjj4z9k9y61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:25:00raw1,388,000원1,388,000원1,387,000원1,388,000원1,039
cmvg8va6n020d10bjvj7o2bdzstock-5m207940:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va6i020c10bj2xbw4j951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:20:00raw1,383,000원1,388,000원1,382,000원1,388,000원1,555
cmvg8owhb01z310bjfn5tpgrmstock-5m207940:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owh501z210bj7shrk47d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:15:00raw1,387,000원1,387,000원1,382,000원1,383,000원1,100
cmvg8ifpz01xv10bj8t0uyr5nstock-5m207940:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifpu01xu10bjs9kapjbq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:10:00raw1,386,000원1,389,000원1,385,000원1,386,000원1,427
cmvg8c68901wl10bj2e0eumddstock-5m207940:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c67z01wk10bj9j1e8n7v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:05:00raw1,389,000원1,389,000원1,384,000원1,386,000원1,167
cmvg85k7z01v710bjxyzrsu1xstock-5m207940:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k7t01v610bjp20l55dz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 14:00:00raw1,389,000원1,390,000원1,387,000원1,389,000원1,008
cmvg7z54601tz10bjqhqepbrestock-5m207940:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z54101ty10bjjqrlch0k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:55:00raw1,389,000원1,390,000원1,388,000원1,389,000원1,130
cmvg7sqbe01sn10bjkm06calwstock-5m207940:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqb901sm10bjcfv7acnt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:50:00raw1,390,000원1,392,000원1,388,000원1,389,000원1,152
cmvg7m9ty01rf10bj0dt523cnstock-5m207940:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9tt01re10bjz4vx2mkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:45:00raw1,386,000원1,396,000원1,386,000원1,391,000원1,361
cmvg7fyc501q510bj6vprvqo0stock-5m207940:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyc001q410bjbopll25l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:40:00raw1,386,000원1,388,000원1,384,000원1,387,000원1,045
cmvg79haf01ov10bju6l2mfv6stock-5m207940:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79haa01ou10bjx9mga29r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:35:00raw1,390,000원1,390,000원1,386,000원1,386,000원1,128
cmvg730ic01nl10bj53arzp7estock-5m207940:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730i701nk10bjitwpsrab1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:30:00raw1,399,000원1,400,000원1,389,000원1,389,000원1,246
cmvg6wkc901md10bjl5z7j3vmstock-5m207940:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkc401mc10bjvyekoqks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:25:00raw1,404,000원1,404,000원1,398,000원1,400,000원1,288
cmvg6q7d001kz10bjer3ac5vjstock-5m207940:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7cv01ky10bjcm2njrh41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:20:00raw1,401,000원1,405,000원1,400,000원1,404,000원1,065
cmvg6jp9801jt10bj548vsxb1stock-5m207940:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp9301js10bja4dgnuqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:15:00raw1,398,000원1,407,000원1,398,000원1,401,000원1,601
cmvg6dcjx01ij10bji5bkljzystock-5m207940:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcjp01ii10bjxsf74jpb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:10:00raw1,390,000원1,400,000원1,390,000원1,399,000원1,699
cmvg66w4h01h910bjfkrdxhg8stock-5m207940:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w4c01h810bj31tdqif01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:05:00raw1,393,000원1,393,000원1,385,000원1,390,000원1,644
cmvg60ge501ft10bj1l1996o3stock-5m207940:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gdz01fs10bj0fyhiy1p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 13:00:00raw1,387,000원1,393,000원1,386,000원1,393,000원1,198
cmvg5tyua01en10bjuwvigzssstock-5m207940:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyu501em10bj3le9b5x31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:55:00raw1,387,000원1,387,000원1,381,000원1,386,000원1,383
cmvg5njuv01d710bj7v0xtsmsstock-5m207940:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njul01d610bjjelo0lvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:50:00raw1,392,000원1,392,000원1,386,000원1,387,000원766
cmvg5h4tx01c310bj1hd64cppstock-5m207940:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4ts01c210bjieycqa7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:45:00raw1,384,000원1,395,000원1,383,000원1,392,000원1,380
cmvg5h4tn01c110bjgiu9yeyfstock-5m207940:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4ti01c010bjo1ojndvd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:40:00raw1,383,000원1,385,000원1,382,500원1,385,000원598
cmvg54aag019h10bjcye0pr5mstock-5m207940:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54aab019g10bjfhkfwckr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:35:00raw1,380,000원1,385,000원1,380,000원1,382,000원1,124
cmvg4xtrz018510bjl13pk6wvstock-5m207940:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtru018410bjixxyb0n71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:30:00raw1,380,000원1,381,000원1,379,000원1,380,000원1,103
cmvg4re2f017110bjoyt6z20ystock-5m207940:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re29017010bju2rs1uhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:25:00raw1,380,000원1,380,000원1,379,000원1,380,000원375
cmvg4kyfs015p10bj2zp1zgkxstock-5m207940:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyfi015o10bj6jqytjzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:20:00raw1,379,000원1,380,000원1,378,000원1,380,000원811
cmvg4ejdv014b10bjv5ahxvrfstock-5m207940:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejdr014a10bj7qsk9zjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:15:00raw1,378,000원1,379,000원1,377,000원1,379,000원686
cmvg485gj012z10bjp3waoblbstock-5m207940:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485ge012y10bjd9o3bwyb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:10:00raw1,379,000원1,379,000원1,377,000원1,378,000원719
cmvg485g8012x10bjz0x2t66tstock-5m207940:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485g3012w10bjad1dd7le1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:05:00raw1,376,000원1,379,000원1,376,000원1,379,000원651
cmvg3v916010n10bje1y8wk4ostock-5m207940:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v911010m10bjgbekz7pb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 12:00:00raw1,376,000원1,376,000원1,370,000원1,375,000원1,191
cmvg3otbc00zd10bjl03ewk2fstock-5m207940:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3otb700zc10bjg46v73bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:55:00raw1,376,000원1,380,000원1,374,000원1,375,000원2,010
cmvg3ii6u00xx10bjnp7pwc8estock-5m207940:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii6p00xw10bjv7kcp6ub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:50:00raw1,380,000원1,380,000원1,375,000원1,376,000원723
cmvg3byp900wr10bj31s37uxzstock-5m207940:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byp500wq10bjdvsebdfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:45:00raw1,380,000원1,380,000원1,379,000원1,379,000원406
cmvg35j4h00vf10bjzlo5w6s1stock-5m207940:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j4c00ve10bj0qmxrrsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:40:00raw1,380,000원1,380,000원1,379,000원1,379,000원420
cmvg2z38300u710bjvzlqrrwjstock-5m207940:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z37u00u610bj4ti9x1io1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:35:00raw1,387,000원1,388,000원1,380,000원1,381,000원972
cmvg2so7s00sv10bjfafj0yeastock-5m207940:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so7n00su10bjids1eiji1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:30:00raw1,395,000원1,395,000원1,385,000원1,388,000원815
cmvg2so7h00st10bj75g5b788stock-5m207940:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so7c00ss10bj6dqh5coj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-20 11:25:00raw1,398,000원1,400,000원1,393,000원1,394,000원676
4,819건 중 801–850← 이전17 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬