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
cmv7l6uug076j10gwckigjzp8stock-5m207940:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6uub076i10gwhufnq7no1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원225
cmv7l0fur075910gwm8z1i05vstock-5m207940:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fun075810gwbdklup981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:50:00raw1,184,000원1,184,000원1,182,000원1,183,000원292
cmv7ku05e074110gwne5m6r78stock-5m207940:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku05a074010gw5pzdini01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:45:00raw1,185,000원1,185,000원1,183,000원1,184,000원154
cmv7knkfo072l10gwwlq71c9pstock-5m207940:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkfj072k10gwngde3byn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:40:00raw1,184,000원1,185,000원1,183,000원1,185,000원193
cmv7kh5hx071h10gwol80v0oistock-5m207940:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5hs071g10gwels8h9c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:35:00raw1,185,000원1,186,000원1,183,000원1,184,000원729
cmv7kaq30070310gwe12dw8j7stock-5m207940:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq2w070210gwtlbz54r31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:30:00raw1,187,000원1,187,000원1,185,000원1,186,000원141
cmv7k4a2406yz10gwkrxlt73rstock-5m207940:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a2006yy10gwhgi3hlwv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:25:00raw1,185,000원1,187,000원1,185,000원1,187,000원211
cmv7jxvt306xn10gwg5fwkoenstock-5m207940:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvsy06xm10gwlpkqoxu81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:20:00raw1,185,000원1,188,000원1,185,000원1,185,000원278
cmv7jrfd406w910gwrn8bhd3nstock-5m207940:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:25:182026-10-14 12:25:18cmv7jrfd006w810gwmxnrojnh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:15:00raw1,186,000원1,186,000원1,182,000원1,185,000원286
cmv7jkznb06uz10gwe5onxcodstock-5m207940:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:20:172026-10-14 12:20:17cmv7jkzn706uy10gwe59xortb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:10:00raw1,185,000원1,187,000원1,184,000원1,185,000원400
cmv7jek0006tt10gwxws7hxj0stock-5m207940:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejzw06ts10gwabvyoejq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:05:00raw1,184,000원1,185,000원1,184,000원1,184,000원260
cmv7j8adk06sb10gwq8tkllz3stock-5m207940:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8adg06sa10gwdo88dm1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 12:00:00raw1,183,000원1,185,000원1,183,000원1,183,000원536
cmv7j1pai06r710gwipg4ydk8stock-5m207940:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pae06r610gwv4k3iz2x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:55:00raw1,184,000원1,184,000원1,183,000원1,184,000원150
cmv7j1paa06r510gw9xwcsar5stock-5m207940:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:05:172026-10-14 12:05:17cmv7j1pa606r410gwpfel28951
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:50:00raw1,183,000원1,184,000원1,182,000원1,184,000원474
cmv7iovxt06ol10gw2g1rufo5stock-5m207940:20261014:11452026-10-14 11:45:00instantevent2026-10-14 11:55:192026-10-14 11:55:19cmv7iovxp06ok10gwt4op50o31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:45:00raw1,181,000원1,184,000원1,181,000원1,183,000원286
cmv7iifrv06n510gw22qvcehystock-5m207940:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifrr06n410gwq4p2rgj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:40:00raw1,181,000원1,182,000원1,180,000원1,182,000원395
cmv7ibz7c06lp10gwti1glh3hstock-5m207940:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz7806lo10gwxg33ar4l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:35:00raw1,180,000원1,181,000원1,180,000원1,181,000원152
cmv7i5ke006kp10gwkg3a16r0stock-5m207940:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kdv06ko10gwbqfbsgvn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:30:00raw1,183,000원1,184,000원1,180,000원1,181,000원716
cmv7hz4xh06jl10gwfmtuwwpcstock-5m207940:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4xe06jk10gw8tninp6e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:25:00raw1,182,000원1,183,000원1,181,000원1,182,000원170
cmv7hz4x906jj10gwnh80j4mustock-5m207940:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4x506ji10gw1tvqw9m91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:20:00raw1,183,000원1,184,000원1,181,000원1,183,000원266
cmv7hm98w06gz10gw7qnctvd9stock-5m207940:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm98s06gy10gwk7op382s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:15:00raw1,182,000원1,184,000원1,182,000원1,182,000원455
cmv7hfxdy06fr10gw3ze7njo7stock-5m207940:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxdu06fq10gwk73xug8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:10:00raw1,184,000원1,186,000원1,181,000원1,182,000원584
cmv7h9gh506ej10gw3wkb2d9sstock-5m207940:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gh206ei10gwqfyhztm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:05:00raw1,189,000원1,190,000원1,183,000원1,184,000원417
cmv7h2yqv06d710gwqt7bq33zstock-5m207940:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yqr06d610gwftm7n08i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 11:00:00raw1,186,000원1,190,000원1,185,000원1,189,000원417
cmv7gwjq206bx10gwxu8jd8abstock-5m207940:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjpy06bw10gw0sq557qn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:55:00raw1,186,000원1,188,000원1,184,000원1,187,000원353
cmv7gq51k06ap10gw43d4ormnstock-5m207940:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq51g06ao10gwq68buz401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:50:00raw1,187,000원1,189,000원1,183,000원1,186,000원350
cmv7gq51a06an10gwelingxdnstock-5m207940:20261014:10452026-10-14 10:45:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq51606am10gwy4sboe541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:45:00raw1,186,000원1,189,000원1,185,000원1,186,000원455
cmv7gd9bq068510gwqbe1c0svstock-5m207940:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9bm068410gw7vnyvmw21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:40:00raw1,184,000원1,187,000원1,182,000원1,187,000원540
cmv7g6tmh066v10gwpubftytmstock-5m207940:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tmd066u10gwrj92fhnu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:35:00raw1,185,000원1,188,000원1,183,000원1,184,000원531
cmv7g0ghj065l10gw2ykysxtqstock-5m207940:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ghf065k10gwww7bn74h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:30:00raw1,187,000원1,189,000원1,181,000원1,184,000원385
cmv7ftzdn064910gw6gftnxamstock-5m207940:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzdj064810gwlphbc6vr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:25:00raw1,189,000원1,190,000원1,172,000원1,186,000원2,766
cmv7fnmbf062x10gw3qku5wtnstock-5m207940:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:222026-10-14 10:30:22cmv7fnmbb062w10gwmo2erp5y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:20:00raw1,192,000원1,192,000원1,188,000원1,189,000원288
cmv7fh3jz061n10gwvp3znia2stock-5m207940:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3jv061m10gwgrcy7j3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:15:00raw1,195,000원1,195,000원1,189,000원1,193,000원579
cmv7fanuk060f10gw7d6fqpo7stock-5m207940:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fanuc060e10gwmrfdbdui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:10:00raw1,191,000원1,196,000원1,189,000원1,194,000원452
cmv7f499s05z510gw8zph55q6stock-5m207940:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f499o05z410gwh7stofbc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:05:00raw1,193,500원1,196,000원1,190,000원1,191,500원427
cmv7exwsk05xv10gw6uh44933stock-5m207940:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwsg05xu10gwlfed09po1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 10:00:00raw1,190,000원1,196,000원1,188,000원1,193,000원494
cmv7erem005wl10gwxzowtgckstock-5m207940:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:192026-10-14 10:05:19cmv7erelw05wk10gwcy19gm131
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:55:00raw1,190,000원1,191,000원1,187,000원1,189,000원662
cmv7ekyvf05vb10gwx60vdl6qstock-5m207940:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyva05va10gw78fapzj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:50:00raw1,191,000원1,191,000원1,186,000원1,191,000원1,346
cmv7eeirh05tz10gw5cxkipg0stock-5m207940:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeird05ty10gw4mew0ay91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:45:00raw1,194,000원1,195,000원1,191,000원1,192,000원655
cmv7e833o05sr10gwrhip2puastock-5m207940:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e833g05sq10gwx3yc6rmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:40:00raw1,193,000원1,195,000원1,192,000원1,194,500원336
cmv7e1o6305rh10gwlrrr9vdvstock-5m207940:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o6005rg10gw9nl9btvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:35:00raw1,193,000원1,197,000원1,188,000원1,191,000원929
cmv7dv8gh05q710gw28o0luyxstock-5m207940:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:40:182026-10-14 09:40:18cmv7dv8gd05q610gw07p03lpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:30:00raw1,188,000원1,196,000원1,188,000원1,192,000원885
cmv7doyja05oz10gw5j5w3n9xstock-5m207940:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyj605oy10gwk1k3fzu51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:25:00raw1,188,000원1,190,000원1,187,000원1,188,000원598
cmv7dij3u05nl10gwe5sc56fqstock-5m207940:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij3q05nk10gwwa8w2clp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:20:00raw1,188,000원1,189,000원1,181,000원1,188,000원787
cmv7dby2b05m910gwezy7zyzxstock-5m207940:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby2705m810gwyh52iomd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:15:00raw1,186,000원1,189,000원1,186,000원1,188,000원806
cmv7d5id005kv10gw1dnpt722stock-5m207940:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5icw05ku10gw8jyeen6w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:10:00raw1,185,000원1,191,000원1,182,000원1,186,500원954
cmv7cz2lz05jt10gwpea7tmbpstock-5m207940:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2lq05js10gwzo7hli631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:05:00raw1,187,000원1,190,000원1,174,000원1,185,000원2,166
cmv7vpwwn08bf10gwvo589a9istock207940:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwwj08be10gw6lehg1ss1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-14 09:00:00raw1,198,000원1,200,000원1,165,000원1,178,000원52,789
cmv7csx4g05il10gw0pj60t80stock-5m207940:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx4905ik10gwtrlku6bf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-14 09:00:00raw1,198,000원1,200,000원1,181,000원1,188,000원3,370
cmv6bac8n05fw10gwx9l2aqzjstock-5m207940:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac8j05fv10gw16gfl6ne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 15:30:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
4,819건 중 1,151–1,200← 이전24 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬