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
cmv62cuqi03ny10gw1f5lsi1zstock-5m207940:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuqd03nx10gw1ty02h3z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:15:00raw1,186,000원1,189,000원1,184,000원1,188,000원354
cmv61zzu603lg10gww941qidjstock-5m207940:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzu203lf10gwu40zu8ow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:10:00raw1,186,000원1,188,000원1,184,000원1,186,000원515
cmv61tn0e03k810gw45siss0ostock-5m207940:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tn0a03k710gwtsaalt6z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:05:00raw1,180,000원1,188,000원1,180,000원1,186,000원486
cmv61n5pd03iy10gwzs1o3wvvstock-5m207940:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5p903ix10gwdqygsm5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 11:00:00raw1,187,000원1,188,000원1,181,000원1,182,000원801
cmv61goqf03hq10gwsrw5nhcestock-5m207940:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61goqb03hp10gwu4embd3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:55:00raw1,192,000원1,192,000원1,187,000원1,187,000원444
cmv61aai603gc10gw9e5a2eoxstock-5m207940:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aai203gb10gwu3d3b3nu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:50:00raw1,183,000원1,192,000원1,182,000원1,192,000원903
cmv613u8q03f410gwvhcjnd4qstock-5m207940:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u8j03f310gwjgl0840a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:45:00raw1,183,000원1,185,000원1,182,000원1,182,000원423
cmv60xeds03dw10gwlp1mltu6stock-5m207940:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xedo03dv10gwseuualvk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:40:00raw1,184,000원1,184,000원1,181,000원1,182,000원385
cmv60xedj03du10gwqp3g2zr3stock-5m207940:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xedf03dt10gwqw7l7cum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:35:00raw1,188,000원1,191,000원1,183,000원1,184,000원706
cmv60kkrv03bc10gwqnkzvy2wstock-5m207940:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkrr03bb10gwfzomci0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:30:00raw1,184,000원1,189,000원1,184,000원1,187,000원662
cmv60e4d603a010gwch9eeyzlstock-5m207940:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4d2039z10gwujbimkqp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:25:00raw1,188,000원1,189,000원1,180,000원1,186,000원752
cmv607raw038o10gwjh04hyjfstock-5m207940:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607rar038n10gwze87jjtk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:20:00raw1,188,000원1,193,000원1,187,000원1,188,000원578
cmv6019nu037a10gwtkiik4o0stock-5m207940:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019nq037910gw1gdhdrq01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:15:00raw1,194,000원1,194,000원1,187,000원1,189,000원628
cmv5zutqx036810gw0mo5s8cvstock-5m207940:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutqt036710gwqdow827u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:10:00raw1,195,000원1,200,000원1,191,000원1,195,000원1,003
cmv5zog81034s10gw0s6qviicstock-5m207940:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog7x034r10gwehcj40gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:05:00raw1,187,000원1,195,000원1,186,000원1,194,000원759
cmv5zhywn033m10gwd4a18451stock-5m207940:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhywj033l10gwo4dtsqmc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 10:00:00raw1,184,000원1,190,000원1,182,000원1,188,000원731
cmv5zbj6c032e10gwr6d1tr6estock-5m207940:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj68032d10gw9kv5xm3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:55:00raw1,184,000원1,189,000원1,181,000원1,183,000원774
cmv5zbj63032c10gw68zzafl1stock-5m207940:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:05:182026-10-13 10:05:18cmv5zbj5z032b10gw0cbcgmyk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:50:00raw1,189,000원1,190,000원1,182,000원1,184,000원458
cmv5yyof002zq10gwsfe70ytustock-5m207940:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoew02zp10gwxnjgtqf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:45:00raw1,187,000원1,191,000원1,184,000원1,189,000원391
cmv5ys98x02yk10gwcjpgu9nostock-5m207940:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys98t02yj10gwhqhzpj5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:40:00raw1,188,000원1,193,000원1,185,000원1,187,000원892
cmv5yludp02x410gwtibb1y55stock-5m207940:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5yludi02x310gwvi5eqi3j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:35:00raw1,191,000원1,195,000원1,187,000원1,188,000원783
cmv5yfdj702w010gw2no2o0wvstock-5m207940:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdj302vz10gwoi86nxuk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:30:00raw1,205,000원1,207,000원1,185,000원1,189,000원1,551
cmv5y8yfh02uk10gwg3nngf0ostock-5m207940:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8yfa02uj10gw5y9ykv141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:25:00raw1,191,000원1,206,000원1,187,000원1,204,000원1,505
cmv5y2jao02te10gw9vg22iw8stock-5m207940:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2jai02td10gwkb1upds71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:20:00raw1,196,000원1,198,000원1,185,000원1,192,000원750
cmv5xw3mp02s210gwn7v4yep0stock-5m207940:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ml02s110gw1n67odfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:15:00raw1,187,000원1,197,000원1,183,000원1,196,000원728
cmv5xpo0i02qw10gwo53rwyqvstock-5m207940:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpo0e02qv10gwkttbqgti1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:10:00raw1,171,000원1,189,000원1,170,000원1,187,000원932
cmv5xjb2602p410gwuh0m6dc1stock-5m207940:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb2202p310gwkcq5s3mn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:05:00raw1,171,000원1,180,000원1,165,000원1,169,000원2,005
cmv6ga2nv05h610gweckeeng0stock207940:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2nr05h510gw7hr9ja5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-13 09:00:00raw1,196,000원1,207,000원1,165,000원1,205,000원52,847
cmv5xjb1w02p210gwlgcbjysvstock-5m207940:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjb1r02p110gwxa3slnyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-13 09:00:00raw1,196,000원1,196,000원1,168,000원1,169,000원2,115
cmv4vuhlh02lz10gw0bmtw6xnstock-5m207940:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhlc02ly10gw856r3o831
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:30:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
cmv4vo1un02kl10gwcok17d0astock-5m207940:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1ui02kk10gwe857884a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:25:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
cmv4vhmxb02jd10gw7mtr7mabstock-5m207940:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmx702jc10gwkbvi3iu91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:20:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
cmv4vhmx202jb10gw94o5ggomstock-5m207940:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmwy02ja10gwkzdotx5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:15:00raw1,198,000원1,199,000원1,193,000원1,196,000원1,115
cmv4v4sop02gv10gwx0pl1vfhstock-5m207940:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4som02gu10gwi2cc7z821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:10:00raw1,198,000원1,199,000원1,196,000원1,198,000원922
cmv4uyf8e02fj10gwsw322uy2stock-5m207940:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf8802fi10gw3widz6it1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:05:00raw1,202,000원1,202,000원1,198,000원1,199,000원395
cmv4urz0x02eb10gwy9w9t3eastock-5m207940:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urz0r02ea10gwb34ick0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 15:00:00raw1,204,000원1,204,000원1,198,000원1,202,000원600
cmv4ulib502d310gwqged2l68stock-5m207940:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulib202d210gw32ds6mhb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:55:00raw1,206,000원1,207,000원1,200,000원1,203,000원2,203
cmv4uf5zs02br10gwnnu28ulcstock-5m207940:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5zo02bq10gw6xjeghyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:50:00raw1,201,000원1,207,000원1,197,000원1,207,000원2,320
cmv4u8miy02ah10gwa2cix5dfstock-5m207940:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8miu02ag10gwfojcc5tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:45:00raw1,191,000원1,201,000원1,190,000원1,200,000원1,977
cmv4u29v1029110gwlammnymostock-5m207940:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29ux029010gweadkases1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:40:00raw1,194,000원1,195,000원1,190,000원1,192,000원631
cmv4tvsug027x10gw0nylkqufstock-5m207940:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsuc027w10gw4vkscxm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:35:00raw1,193,000원1,197,000원1,192,000원1,195,000원682
cmv4tpckk026p10gwfsz2e3fdstock-5m207940:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpckg026o10gwvo8idmjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:30:00raw1,196,000원1,196,000원1,193,000원1,194,000원473
cmv4tiyqa025d10gweolbhq9qstock-5m207940:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyq4025c10gwnlnocn541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:25:00raw1,195,000원1,196,000원1,191,000원1,196,000원1,126
cmv4tcgra024510gw46bpg5jkstock-5m207940:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgr4024410gwxyhg1fmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:20:00raw1,194,000원1,196,000원1,194,000원1,195,000원528
cmv4t63b1022n10gwi0gudxqmstock-5m207940:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63ax022m10gwa4ne9ps61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:15:00raw1,194,000원1,198,000원1,193,000원1,195,000원571
cmv4szmdw021d10gw0xha7fy7stock-5m207940:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmds021c10gwfbd6zb791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:10:00raw1,195,000원1,195,000원1,192,000원1,195,000원898
cmv4st70j020910gwp4pw1z0sstock-5m207940:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st70c020810gwz76qsyyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:05:00raw1,198,000원1,198,000원1,192,000원1,195,000원675
cmv4smqu401yz10gwslb3u7xrstock-5m207940:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqu001yy10gwz1ajamiz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:00:00raw1,201,000원1,201,000원1,195,000원1,198,000원836
cmv4sgdo001xp10gwi63zyd9pstock-5m207940:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdnw01xo10gwm3pc2ra91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:55:00raw1,201,000원1,202,000원1,200,000원1,201,000원509
cmv4s9xph01wb10gw7i9egqhhstock-5m207940:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xpd01wa10gwgrsvqbo01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:50:00raw1,198,000원1,202,000원1,197,000원1,202,000원849
4,819건 중 1,251–1,300← 이전26 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬