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
cmvejfddu00aq0zh4y1pyqpm7stock-5m207940:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfddp00ap0zh4uttj51ya1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:35:00raw1,360,000원1,369,000원1,359,000원1,369,000원2,241
cmvej2mv1008g0zh4nvt4bo5lstock-5m207940:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2muw008f0zh440yu7n8j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:30:00raw1,348,000원1,365,000원1,347,000원1,360,000원2,702
cmveiw2bh00760zh4hl7u1bmfstock-5m207940:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2bc00750zh4o95kyzjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:25:00raw1,357,000원1,361,000원1,345,000원1,348,000원2,025
cmveipocn005u0zh4rdu43o4xstock-5m207940:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipoch005t0zh4r8vz4vvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:20:00raw1,360,000원1,363,000원1,352,000원1,357,000원2,327
cmveijew5004m0zh4kojnvuo2stock-5m207940:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijew0004l0zh4g36olil51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:15:00raw1,344,000원1,361,000원1,343,000원1,360,000원3,277
cmveicx2l003c0zh4jpfsq7erstock-5m207940:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx2e003b0zh4j3o1bjsz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:10:00raw1,318,000원1,344,000원1,312,000원1,344,000원2,628
cmvei6dyr00200zh4hr3fent5stock-5m207940:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dym001z0zh4z29s4exh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:05:00raw1,321,000원1,327,000원1,312,000원1,317,000원2,702
cmvf0x6sm015l10fwy2ckw6rostock207940:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6s9015k10fwkeqaq54z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-19 09:00:00raw1,290,000원1,432,000원1,269,000원1,393,000원132,341
cmvehzwrt000o0zh4s7rcmt07stock-5m207940:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwrn000n0zh4j0d5zfvw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-19 09:00:00raw1,290,000원1,323,000원1,269,000원1,321,000원3,867
cmvallw1y0dyh10gwh3p53rzastock-5m207940:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw1t0dyg10gwve67bodo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:30:00raw1,294,000원1,294,000원1,294,000원1,294,000원0
cmvalfh290dx310gwep7oyljcstock-5m207940:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:35:182026-10-16 15:35:18cmvalfh250dx210gwbqytefbq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:25:00raw1,294,000원1,294,000원1,294,000원1,294,000원0
cmval91d10dvz10gwvtyvz31vstock-5m207940:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91cy0dvy10gwwc697fgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:20:00raw1,291,000원1,291,000원1,291,000원1,291,000원0
cmval2ln90dul10gwfbs7h99hstock-5m207940:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2ln50duk10gwb6822qwu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:15:00raw1,293,000원1,297,000원1,290,000원1,291,000원1,943
cmvakw6pf0dtf10gwof2erqitstock-5m207940:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6pb0dte10gwqaw41pv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:10:00raw1,300,000원1,300,000원1,290,000원1,292,000원2,086
cmvakw6p60dtd10gwri841h6astock-5m207940:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6p20dtc10gwcwnul40k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:05:00raw1,300,000원1,307,000원1,299,000원1,300,000원1,706
cmvakjbyl0dqt10gwank4zppistock-5m207940:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbyh0dqs10gwppqy3zjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 15:00:00raw1,318,000원1,318,000원1,300,000원1,300,000원1,692
cmvakcx3s0dpf10gwd148md3ystock-5m207940:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx3o0dpe10gwuoybo8o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:55:00raw1,319,000원1,325,000원1,316,000원1,318,000원1,395
cmvak6gtl0do910gw54kme3p7stock-5m207940:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gtg0do810gwttsved871
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:50:00raw1,334,000원1,336,000원1,317,000원1,318,000원1,840
cmvak02d00dmz10gwihlwx3x6stock-5m207940:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02cv0dmy10gwcjdmhhdx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:45:00raw1,333,000원1,337,000원1,331,000원1,334,000원1,732
cmvajtlnq0dlr10gwon1i9ikmstock-5m207940:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlnm0dlq10gw7691myht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:40:00raw1,334,000원1,336,000원1,333,000원1,334,000원2,068
cmvajn8hm0dkf10gwnonug0btstock-5m207940:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8hi0dke10gwvf1fnb2b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:35:00raw1,334,000원1,336,000원1,331,000원1,333,000원3,072
cmvajgqyi0dj510gwbbmfjt6nstock-5m207940:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqye0dj410gwvd3orqm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:30:00raw1,333,000원1,335,000원1,332,000원1,334,000원1,870
cmvajab2a0dhr10gwjvzjg75tstock-5m207940:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab260dhq10gwyykf5p0x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:25:00raw1,331,000원1,335,000원1,330,500원1,333,000원2,154
cmvaj3vtn0dgl10gwfbul8kgwstock-5m207940:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vtj0dgk10gwo9javw5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:20:00raw1,330,000원1,333,000원1,328,000원1,331,000원2,604
cmvaixg240df910gwrek83091stock-5m207940:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg200df810gw7a7roj5e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:15:00raw1,330,000원1,330,000원1,328,500원1,330,000원1,460
cmvair1x80ddz10gw97onsgmsstock-5m207940:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1x40ddy10gw8fzxsujl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:10:00raw1,324,000원1,329,500원1,323,000원1,329,000원3,191
cmvaiklqa0dcr10gwa4k0wtkhstock-5m207940:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklq70dcq10gw5a6k6iw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:05:00raw1,325,000원1,327,000원1,323,000원1,324,000원1,507
cmvaie7mk0dbj10gws41c68festock-5m207940:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7mg0dbi10gw9qmw3oh91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 14:00:00raw1,325,000원1,328,000원1,324,000원1,325,000원1,610
cmvai7r3x0da510gw2kmxsu65stock-5m207940:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r3u0da410gw3izqkhug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:55:00raw1,327,000원1,328,000원1,323,000원1,325,000원1,611
cmvai1d9d0d8t10gw5m0h3l1ostock-5m207940:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d990d8s10gwl50p5t7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:50:00raw1,328,000원1,329,000원1,325,000원1,326,000원1,496
cmvahuwfv0d7p10gw9ljhxx24stock-5m207940:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwfr0d7o10gwin0rezaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:45:00raw1,328,000원1,329,000원1,318,000원1,328,000원3,747
cmvahoj0o0d6d10gw4lcy3lwrstock-5m207940:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj0k0d6c10gwlkgx0gxp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:40:00raw1,326,000원1,328,000원1,324,000원1,328,000원1,365
cmvahi11i0d5110gwqcirx2bnstock-5m207940:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi11e0d5010gw5bh96ldp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:35:00raw1,321,500원1,326,000원1,321,000원1,326,000원3,525
cmvahbkvl0d3v10gw9f6azpb2stock-5m207940:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkvh0d3u10gw5gqs54sf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:30:00raw1,320,000원1,322,000원1,315,000원1,321,000원1,442
cmvah59g90d2h10gwj31q0bgfstock-5m207940:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59g50d2g10gwxvdvew3v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:25:00raw1,319,000원1,322,000원1,315,000원1,320,000원2,704
cmvagyq1y0d1910gwd97pwlxmstock-5m207940:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq1u0d1810gwzys93nwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:20:00raw1,318,000원1,320,000원1,316,000원1,319,000원1,667
cmvagsavp0czx10gwqeszdnorstock-5m207940:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsavl0czw10gwrxo3acto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:15:00raw1,319,000원1,320,000원1,315,000원1,318,000원1,354
cmvaglzs10cyl10gwtb5qg0f2stock-5m207940:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzrx0cyk10gwrr38os891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:10:00raw1,316,000원1,320,000원1,315,000원1,319,000원1,378
cmvagff1f0cxf10gwvkt9zvg4stock-5m207940:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff1c0cxe10gwwwlrvhnw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:05:00raw1,313,000원1,317,000원1,307,000원1,317,000원1,831
cmvag904l0cw510gw36bngq8jstock-5m207940:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag904h0cw410gwpdxm6tj71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 13:00:00raw1,318,000원1,319,000원1,310,000원1,314,000원1,330
cmvag2mif0cur10gwsjry819fstock-5m207940:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mib0cuq10gwupxlt5l41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:55:00raw1,317,000원1,320,000원1,315,000원1,318,000원1,480
cmvafw4o20ctj10gwgdfbf3fpstock-5m207940:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4nx0cti10gwhtfd528f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:50:00raw1,320,000원1,320,000원1,314,000원1,317,000원1,297
cmvafppp80cs910gw68hc9t73stock-5m207940:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppp40cs810gw7aq4bg7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:45:00raw1,316,000원1,320,000원1,316,000원1,319,000원1,393
cmvafja1l0cr110gwv9zaww20stock-5m207940:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja1h0cr010gwushz12ry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:40:00raw1,320,000원1,320,000원1,312,000원1,316,000원1,243
cmvafcvaq0cpp10gwtyjr7i26stock-5m207940:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcval0cpo10gwu6bsv8511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:35:00raw1,317,000원1,320,000원1,317,000원1,320,000원1,518
cmvaf6fcb0cob10gw2fvrfxh2stock-5m207940:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fc70coa10gwr3irxhhr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:30:00raw1,321,000원1,321,000원1,312,000원1,317,000원1,299
cmvaf00vd0cn310gwf3igxx2sstock-5m207940:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00v60cn210gwi5uavxw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:25:00raw1,320,000원1,321,000원1,319,000원1,321,000원1,214
cmvaetnhl0clv10gwmjk5snfrstock-5m207940:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnhh0clu10gwf4qttnh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:20:00raw1,318,000원1,321,000원1,318,000원1,320,000원1,362
cmvaen4yo0ckn10gwgvckabvistock-5m207940:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4yk0ckm10gw44cj6pk01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:15:00raw1,318,000원1,321,000원1,317,500원1,318,000원1,370
cmvaegp8a0cjd10gw4ipq41cnstock-5m207940:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp870cjc10gw7d7o43z01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:10:00raw1,313,000원1,318,000원1,312,000원1,318,000원3,220
4,819건 중 951–1,000← 이전20 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬