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
cmvaea9gv0ci310gw0wstkpefstock-5m207940:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9gp0ci210gwrupw7eux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:05:00raw1,314,000원1,315,000원1,311,000원1,313,000원1,176
cmvae3x5k0cgt10gwsecy5uq1stock-5m207940:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x5g0cgs10gwvur8q9mv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 12:00:00raw1,314,000원1,315,000원1,312,000원1,314,000원1,347
cmvadxf200cff10gwq7f4ovlnstock-5m207940:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf1w0cfe10gwpkqsmstz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:55:00raw1,312,000원1,314,000원1,310,000원1,314,000원1,367
cmvadqziv0ce710gwua8kjoe0stock-5m207940:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqziq0ce610gwqwztacx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:50:00raw1,311,000원1,313,000원1,310,000원1,311,000원1,283
cmvadkknh0ccx10gwsnwo9lyystock-5m207940:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkne0ccw10gwsun63jmd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:45:00raw1,310,000원1,312,000원1,307,000원1,311,000원1,288
cmvade4pg0cbp10gwsnepbomgstock-5m207940:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4pc0cbo10gws1tnzhov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:40:00raw1,308,000원1,311,000원1,305,000원1,310,000원2,697
cmvad7r7p0cah10gwoevuizb8stock-5m207940:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r7l0cag10gwbz0podhv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:35:00raw1,310,000원1,311,000원1,301,000원1,305,000원4,083
cmvad1a290c9710gwkek5rc8ystock-5m207940:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a220c9610gwiiw19eyl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:30:00raw1,307,000원1,311,000원1,303,000원1,309,000원1,448
cmvacuvbl0c7v10gwq3e36koystock-5m207940:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuvbh0c7u10gwm2s18lll1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:25:00raw1,310,000원1,311,000원1,305,000원1,307,000원1,296
cmvacoh570c6h10gwga3xsm0cstock-5m207940:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh530c6g10gwwbukof591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:20:00raw1,305,000원1,310,000원1,303,000원1,309,000원2,167
cmvachyr30c5910gwgranor64stock-5m207940:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyqz0c5810gwdltkdz921
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:15:00raw1,302,000원1,305,000원1,302,000원1,305,000원1,327
cmvacbjq10c4110gwginxs1nmstock-5m207940:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjpy0c4010gwu0zoq52l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:10:00raw1,308,000원1,309,000원1,301,000원1,303,000원1,663
cmvac53y40c2t10gwkov7vrinstock-5m207940:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53y00c2s10gwciq740nr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:05:00raw1,308,000원1,310,000원1,304,000원1,309,000원1,341
cmvabyo6k0c1h10gwm3sukabpstock-5m207940:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo6g0c1g10gwapviwi3n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 11:00:00raw1,302,000원1,311,000원1,299,000원1,308,000원1,461
cmvabsalq0c0910gwqig0f9vdstock-5m207940:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsalm0c0810gweesg4cj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:55:00raw1,309,000원1,313,000원1,301,500원1,302,000원1,882
cmvablvq70byv10gw6dx7ay0lstock-5m207940:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvq30byu10gw0pstusz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:50:00raw1,311,000원1,313,000원1,306,000원1,309,000원2,024
cmvabfdw30bxj10gwa4szv9vqstock-5m207940:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdvv0bxi10gw5ww7sp3r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:45:00raw1,309,000원1,313,000원1,307,000원1,309,000원1,952
cmvab8zjo0bwf10gwcmnsibr4stock-5m207940:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zjk0bwe10gwj7wlo9ea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:40:00raw1,307,000원1,310,000원1,304,000원1,309,000원1,621
cmvab2j6w0bux10gwwfczseyystock-5m207940:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j6t0buw10gwwfkseqgp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:35:00raw1,312,000원1,313,000원1,305,000원1,307,000원1,921
cmvaaw3jx0btp10gwupxbtkyistock-5m207940:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:182026-10-16 10:40:18cmvaaw3jt0bto10gwil53wy7l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:30:00raw1,312,000원1,313,000원1,306,000원1,312,000원2,186
cmvaapnr30bsl10gwqlj9oqb8stock-5m207940:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnqz0bsk10gwr78m1mg41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:25:00raw1,307,000원1,313,000원1,303,000원1,312,000원2,274
cmvaaje4r0br910gwzt6yndxgstock-5m207940:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje4n0br810gww8f3fh5i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:20:00raw1,300,000원1,307,000원1,297,000원1,307,000원1,810
cmvaact9e0bpv10gwevudr4m7stock-5m207940:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact9a0bpu10gwb8e49zx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:15:00raw1,298,000원1,300,000원1,294,000원1,300,000원1,274
cmvaa6dj40bop10gwb0dali7mstock-5m207940:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dj00boo10gwptpn9l4s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:10:00raw1,292,000원1,299,000원1,290,000원1,297,000원1,516
cmvaa00o60bnb10gwjc0bmpbustock-5m207940:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00o20bna10gw2achdtls1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:05:00raw1,299,000원1,299,000원1,291,000원1,292,000원1,420
cmva9timn0bm510gw8tyaok8bstock-5m207940:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9timk0bm410gwxap665691
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 10:00:00raw1,292,000원1,300,000원1,291,000원1,297,000원2,223
cmva9n6od0bkv10gwouzfparmstock-5m207940:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6o90bku10gwrzltzdy71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:55:00raw1,293,000원1,298,000원1,289,000원1,292,000원1,494
cmva9go170bjj10gwt9doqcm4stock-5m207940:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go130bji10gwg7tgdnsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:50:00raw1,298,000원1,302,000원1,288,000원1,293,000원2,923
cmva9a89e0bib10gws28iksc3stock-5m207940:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a89a0bia10gwwk2yfkey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:45:00raw1,312,000원1,313,000원1,298,000원1,302,000원2,668
cmva93y4z0bh310gwvysryb1mstock-5m207940:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y4v0bh210gwhufxp37d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:40:00raw1,300,000원1,314,000원1,297,000원1,313,000원3,086
cmva8xcu30bfp10gwu9o8mvynstock-5m207940:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xctz0bfo10gw30ibr6gg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:35:00raw1,304,000원1,307,000원1,297,000원1,300,000원2,460
cmva8qy5o0bef10gwh7ut33ahstock-5m207940:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy5k0bee10gwltbzyihb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:30:00raw1,288,000원1,312,000원1,287,000원1,304,000원5,614
cmva8kn4j0bd710gw7l3y2awbstock-5m207940:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn4f0bd610gwmkp9h7xm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:25:00raw1,279,000원1,289,000원1,278,000원1,288,000원2,786
cmva8e5rb0bbx10gwv3mfg81hstock-5m207940:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5r60bbw10gwgcgrjhnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:20:00raw1,255,000원1,279,000원1,254,000원1,278,000원2,868
cmva87oq30ban10gw6xlrdgfsstock-5m207940:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87opx0bam10gwy34nfaxo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:15:00raw1,256,000원1,259,000원1,216,000원1,255,000원3,386
cmva819m30b9910gwu1xtucbhstock-5m207940:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819lz0b9810gw2wble04l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:10:00raw1,266,000원1,273,000원1,255,000원1,255,000원1,751
cmva7us4d0b8510gw6q8gwuxostock-5m207940:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us490b8410gwp24caso31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:05:00raw1,253,000원1,267,000원1,251,000원1,265,000원1,325
cmvaqlmkk0dzr10gwk0yrzptzstock207940:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmkf0dzq10gwcmyge95l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-16 09:00:00raw1,241,000원1,337,000원1,216,000원1,286,000원156,497
cmva7oj3w0b6v10gwxalir64ystock-5m207940:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj3s0b6u10gwc1hwsw7x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-16 09:00:00raw1,241,000원1,258,000원1,224,000원1,253,000원2,695
cmv9661ti0b4c10gwr6halyxostock-5m207940:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661tf0b4b10gwjo5ep4kf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:30:00raw1,246,000원1,246,000원1,246,000원1,246,000원0
cmv95zqvw0b3010gwyro8kinhstock-5m207940:20261015:15252026-10-15 15:25:00instantevent2026-10-15 15:35:232026-10-15 15:35:23cmv95zqvs0b2z10gwp06jxu971
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:25:00raw1,246,000원1,246,000원1,246,000원1,246,000원0
cmv95tc9h0b1q10gwakz0uuc5stock-5m207940:20261015:15202026-10-15 15:20:00instantevent2026-10-15 15:30:252026-10-15 15:30:25cmv95tc9d0b1p10gweyvl691a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:20:00raw1,247,000원1,247,000원1,247,000원1,247,000원0
cmv95mzj00b0g10gwqgx28nnpstock-5m207940:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mziw0b0f10gwa7qxtkbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:15:00raw1,245,000원1,249,000원1,242,000원1,247,000원1,957
cmv95gfi30aza10gwyqzg4kn6stock-5m207940:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfhy0az910gwo6idqj9l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:10:00raw1,240,000원1,245,000원1,239,000원1,244,000원2,338
cmv95acc20ay010gw3r2vak06stock-5m207940:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acby0axz10gwtnhl4gbf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:05:00raw1,234,000원1,240,000원1,232,000원1,240,000원2,246
cmv953z0x0awq10gwi2w7kbl8stock-5m207940:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z0t0awp10gwr2nqbgmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 15:00:00raw1,236,000원1,238,000원1,232,000원1,234,000원2,146
cmv94x18n0avg10gw6zrwe5hgstock-5m207940:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x18j0avf10gwg0z6ldn31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:55:00raw1,234,000원1,237,000원1,227,000원1,236,000원2,081
cmv94qzki0au610gw4oincq5estock-5m207940:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzke0au510gw17yh9tds1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:50:00raw1,230,000원1,237,000원1,229,000원1,234,000원1,629
cmv94kkap0asw10gwm1rhfiz1stock-5m207940:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:36cmv94kkal0asv10gwm99m38on1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:45:00raw1,237,000원1,240,000원1,229,000원1,230,000원2,032
cmv94e50x0arm10gwninwfepkstock-5m207940:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e50t0arl10gw0vuuvkf01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-15 14:40:00raw1,240,000원1,242,000원1,235,000원1,237,000원2,156
4,819건 중 1,001–1,050← 이전21 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬