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
cmvyn6crv0gwt10ia70whombsstock-5m207940:20261102:11202026-11-02 11:20:00instantevent2026-11-02 11:30:402026-11-02 11:30:40cmvyn6crp0gws10ia02zsae481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:20:00raw1,448,000원1,450,000원1,448,000원1,450,000원235
cmvymzg1b0gvj10iaqbbwmcb2stock-5m207940:20261102:11152026-11-02 11:15:00instantevent2026-11-02 11:25:172026-11-02 11:25:17cmvymzg170gvi10iarwiskrlf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:15:00raw1,447,000원1,449,000원1,446,000원1,448,000원247
cmvymt0yj0gub10ial53i783zstock-5m207940:20261102:11102026-11-02 11:10:00instantevent2026-11-02 11:20:182026-11-02 11:20:18cmvymt0ye0gua10ia2rldcmvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:10:00raw1,447,000원1,447,000원1,444,000원1,446,000원493
cmvymmxyo0gsx10iaw88r655cstock-5m207940:20261102:11052026-11-02 11:05:00instantevent2026-11-02 11:15:342026-11-02 11:15:34cmvymmxyh0gsw10iakjb4574f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:05:00raw1,443,000원1,448,000원1,443,000원1,446,000원320
cmvymg5kk0grt10iat48brs68stock-5m207940:20261102:11002026-11-02 11:00:00instantevent2026-11-02 11:10:172026-11-02 11:10:17cmvymg5kf0grs10iauvak6wrp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 11:00:00raw1,439,000원1,445,000원1,438,000원1,444,000원486
cmvym9zqq0gqh10ia49zzf0ysstock-5m207940:20261102:10552026-11-02 10:55:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zql0gqg10ia4lnzccwm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:55:00raw1,440,000원1,440,000원1,436,000원1,438,000원516
cmvym3jic0gp310iawpv5nmnjstock-5m207940:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3ji70gp210iadg7ot8rv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:50:00raw1,444,000원1,444,000원1,439,000원1,439,000원460
cmvym3ji00gp110iactfbqqobstock-5m207940:20261102:10452026-11-02 10:45:00instantevent2026-11-02 11:00:292026-11-02 11:00:29cmvym3jhv0gp010iauo3uf4g01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:45:00raw1,449,000원1,450,000원1,443,000원1,443,000원533
cmvylqisb0gml10ia3f1aflnsstock-5m207940:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqis30gmk10iaj052u3sd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:40:00raw1,451,000원1,452,000원1,449,000원1,449,000원229
cmvylk0lt0glf10ia7kis7ildstock-5m207940:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0lo0gle10ia0c5p97wc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:35:00raw1,451,000원1,453,000원1,450,000원1,451,000원242
cmvyldksh0gk510iaugkc8giistock-5m207940:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldksc0gk410iagyikddb51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:30:00raw1,446,000원1,451,000원1,443,000원1,450,000원677
cmvyl7cl90gin10iawq495z12stock-5m207940:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7cl30gim10ia3575vknk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:25:00raw1,446,000원1,446,000원1,444,000원1,445,000원229
cmvyl0q4b0ghh10ia6bdlmec1stock-5m207940:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q450ghg10ia1kodmor21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:20:00raw1,450,000원1,450,000원1,441,000원1,445,000원625
cmvykuq3v0ggb10iavvklgv02stock-5m207940:20261102:10152026-11-02 10:15:00instantevent2026-11-02 10:25:382026-11-02 10:25:38cmvykuq3l0gga10iaqrf4ud8j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:15:00raw1,449,000원1,450,000원1,446,000원1,450,000원271
cmvykoc5r0gf110iab0cx39oqstock-5m207940:20261102:10102026-11-02 10:10:00instantevent2026-11-02 10:20:402026-11-02 10:20:40cmvykoc5m0gf010iaj515cjjh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:10:00raw1,450,000원1,450,000원1,447,000원1,448,000원424
cmvykhfuu0gdp10iavg4gcainstock-5m207940:20261102:10052026-11-02 10:05:00instantevent2026-11-02 10:15:182026-11-02 10:15:18cmvykhfup0gdo10iaz1dd9mx81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:05:00raw1,448,000원1,450,000원1,438,000원1,450,000원568
cmvykbel90gcd10ialu5xvgvjstock-5m207940:20261102:10002026-11-02 10:00:00instantevent2026-11-02 10:10:362026-11-02 10:10:36cmvykbel40gcc10iaf52bk2ni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 10:00:00raw1,458,000원1,458,000원1,447,000원1,447,000원550
cmvykbeky0gcb10iauq4il99ostock-5m207940:20261102:09552026-11-02 09:55:00instantevent2026-11-02 10:10:362026-11-02 10:10:36cmvykbekt0gca10iagx9m2tam1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:55:00raw1,457,000원1,461,000원1,456,000원1,458,000원493
cmvyjyrig0g9x10ia6gou8p7sstock-5m207940:20261102:09502026-11-02 09:50:00instantevent2026-11-02 10:00:472026-11-02 10:00:47cmvyjyrib0g9w10iaje02wcuf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:50:00raw1,459,000원1,461,000원1,455,000원1,457,000원368
cmvyjrpw50g8j10iamxdsgvststock-5m207940:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpvw0g8i10iastgy0rf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:45:00raw1,466,000원1,466,000원1,459,000원1,459,000원582
cmvyjlv7f0g7d10iag24czu74stock-5m207940:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv790g7c10iar0lqrhln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:40:00raw1,458,000원1,466,000원1,458,000원1,466,000원962
cmvyjezic0g6110iahnzfskigstock-5m207940:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezi70g6010ia4k276o181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:35:00raw1,457,000원1,464,000원1,454,000원1,459,000원810
cmvyj8l0c0g4p10iag6bwjv8hstock-5m207940:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8l040g4o10ia647cd9pq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:30:00raw1,451,000원1,459,000원1,451,000원1,457,000원489
cmvyj1zlz0g3h10iahb311847stock-5m207940:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:182026-11-02 09:35:18cmvyj1zlu0g3g10iavwejwgy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:25:00raw1,455,000원1,465,000원1,448,000원1,448,000원630
cmvyivk010g2310ia4vzo9601stock-5m207940:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjzv0g2210ia3o8dfdou1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:20:00raw1,466,000원1,468,000원1,455,000원1,455,000원313
cmvyip4wu0g0x10iat0h67jyvstock-5m207940:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4wp0g0w10iapy6496gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:15:00raw1,469,000원1,469,000원1,462,000원1,466,000원447
cmvyij8lk0fzp10iapwe7kni7stock-5m207940:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8lc0fzo10ianosxe9l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:10:00raw1,458,500원1,473,000원1,458,000원1,468,000원956
cmvyicsbi0fyf10iaijpktgncstock-5m207940:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyicsbc0fye10iar9nsqf581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:05:00raw1,445,000원1,460,000원1,445,000원1,458,000원544
cmvyi607f0fwz10iawtax9lqpstock-5m207940:20261102:09002026-11-02 09:00:00instantevent2026-11-02 09:10:252026-11-02 09:10:25cmvyi60780fwy10ia9sebko0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-02 09:00:00raw1,446,000원1,450,000원1,430,000원1,445,000원1,034
cmvulru2w0fui10ia49uxmpipstock-5m207940:20261030:15302026-10-30 15:30:00instantevent2026-10-30 15:40:182026-10-30 15:40:18cmvulru2q0fuh10iahhb34gmv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:30:00raw1,444,000원1,444,000원1,444,000원1,444,000원0
cmvulru2h0fug10ia6ryvtpzrstock-5m207940:20261030:15252026-10-30 15:25:00instantevent2026-10-30 15:40:182026-10-30 15:40:18cmvulru280fuf10iaec7so06b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:25:00raw1,444,000원1,444,000원1,444,000원1,444,000원0
cmvuleyl40frq10iaz2uj98rnstock-5m207940:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleyky0frp10iahta3pa851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:20:00raw1,444,000원1,444,000원1,444,000원1,444,000원0
cmvul8iyq0fqo10iadslbdpsmstock-5m207940:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iyk0fqn10iazobpyd841
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:15:00raw1,443,000원1,445,000원1,436,000원1,444,000원1,173
cmvul25il0fpe10iasp81d24zstock-5m207940:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ie0fpd10iapk4069731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:10:00raw1,436,000원1,444,000원1,432,000원1,442,000원1,294
cmvul25i70fpc10iaztcxlx8mstock-5m207940:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25i10fpb10iazxh2q1l01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:05:00raw1,434,000원1,439,000원1,428,000원1,436,000원1,086
cmvul25hu0fpa10iahq7hky8sstock-5m207940:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ho0fp910iasp9e1db51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 15:00:00raw1,439,000원1,440,000원1,424,000원1,434,000원1,059
cmvukitm40flo10ia73egklhestock-5m207940:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitlw0fln10iafq9e6c111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:55:00raw1,435,000원1,439,000원1,434,000원1,439,000원823
cmvukcn610fke10ia8fi4xvytstock-5m207940:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:302026-10-30 15:00:30cmvukcn5w0fkd10ia66mfqrcd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:50:00raw1,439,000원1,440,000원1,432,000원1,435,000원810
cmvuk62ii0fj010iaxjji8c2mstock-5m207940:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62ic0fiz10ia0all4vy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:45:00raw1,444,000원1,445,000원1,438,000원1,438,000원1,317
cmvujzkvh0fhm10iav1qi7rigstock-5m207940:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzkva0fhl10iarofvc9og1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:40:00raw1,448,000원1,448,000원1,443,000원1,444,000원1,207
cmvujt3i60fgg10iaiu7xsrucstock-5m207940:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:45:182026-10-30 14:45:18cmvujt3i10fgf10iae2mq7v5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:35:00raw1,447,000원1,449,000원1,446,000원1,448,000원1,290
cmvujmns80ffa10iajdtwrj9rstock-5m207940:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmns00ff910ia5w9xavub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:30:00raw1,447,000원1,449,000원1,443,000원1,448,000원1,363
cmvujgfkd0fdw10ia0oa4zad5stock-5m207940:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfk70fdv10ian8ptg5r91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:25:00raw1,448,000원1,449,000원1,445,000원1,446,000원1,485
cmvuj9xrl0fck10iaresjrybastock-5m207940:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:30:242026-10-30 14:30:24cmvuj9xrg0fcj10iadzy351i21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:20:00raw1,445,000원1,449,000원1,445,000원1,448,000원1,469
cmvuj3n1d0fbe10iafd6tzhygstock-5m207940:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n170fbd10iaql02u0581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:15:00raw1,444,000원1,446,000원1,443,000원1,446,000원1,077
cmvuiwxnx0fa010iaesu4belvstock-5m207940:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxnm0f9z10iasn8v3vm51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:10:00raw1,443,500원1,444,000원1,442,000원1,444,000원1,281
cmvuiqioq0f8u10iaelc5ouhystock-5m207940:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqiol0f8t10ia7ferb3uu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:05:00raw1,445,000원1,446,000원1,441,000원1,443,000원1,452
cmvuik9oa0f7c10iab7xzgxnnstock-5m207940:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:10:262026-10-30 14:10:26cmvuik9o40f7b10ia1z5d2rzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 14:00:00raw1,445,000원1,446,000원1,444,000원1,445,000원1,264
cmvuidn8a0f6810iao7rp5x6ystock-5m207940:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn850f6710iahmi8b4el1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:55:00raw1,440,000원1,445,000원1,439,500원1,445,000원1,243
cmvui78e00f5010iaf35mdajfstock-5m207940:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78dv0f4z10ian6glrwln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 13:50:00raw1,438,500원1,440,000원1,438,000원1,440,000원1,135
4,737건 중 51–100← 이전2 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬