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
cmv4s3goz01v310gwp8gqusjestock-5m207940:20261012:13452026-10-12 13:45:00instantevent2026-10-12 13:55:182026-10-12 13:55:18cmv4s3gov01v210gw649a8e6m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:45:00raw1,198,000원1,199,000원1,196,000원1,198,000원435
cmv4rx1ca01tx10gw2939nnn8stock-5m207940:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1c601tw10gwiqmtzm7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:40:00raw1,196,000원1,200,000원1,195,000원1,198,000원705
cmv4rx1c101tv10gwx4k1ee38stock-5m207940:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1bx01tu10gwpsbc7n0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:35:00raw1,197,000원1,197,000원1,194,000원1,195,000원617
cmv4rk6mj01r910gwn48l626ystock-5m207940:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6mc01r810gwisqp82fi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:30:00raw1,193,000원1,199,000원1,192,000원1,196,000원965
cmv4rdr3501q110gw2jhck53hstock-5m207940:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr2z01q010gwczt3ngx41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:25:00raw1,190,000원1,197,000원1,189,000원1,193,000원678
cmv4r7bz701on10gw4opt0ww5stock-5m207940:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bz101om10gwjcti3w1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:20:00raw1,190,000원1,192,000원1,189,000원1,191,000원399
cmv4r10ad01nh10gwciixwt63stock-5m207940:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r10a901ng10gwy1ez2pnc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:15:00raw1,194,000원1,194,000원1,189,000원1,189,000원479
cmv4qug3101m710gweznl92p5stock-5m207940:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug2t01m610gw80eqhcw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:10:00raw1,184,000원1,194,000원1,183,000원1,194,000원1,545
cmv4qo1cd01kp10gwf3vlg9u7stock-5m207940:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:15:182026-10-12 13:15:18cmv4qo1bs01ko10gw5rrdhpt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:05:00raw1,183,000원1,184,000원1,183,000원1,183,000원397
cmv4qhl7o01jp10gwl7a8njb3stock-5m207940:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl7k01jo10gwuorpbdzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 13:00:00raw1,184,000원1,184,000원1,183,000원1,183,000원297
cmv4qb7pf01if10gw2yuioagtstock-5m207940:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7p901ie10gwhj1lapyz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:55:00raw1,183,000원1,184,000원1,183,000원1,183,000원225
cmv4q4rz601h110gwdzgzyzyestock-5m207940:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4ryz01h010gwnwr4qep81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:50:00raw1,185,000원1,185,000원1,183,000원1,184,000원295
cmv4pyc3b01fv10gw4tk94zwastock-5m207940:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc3701fu10gwsa4z2aw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:45:00raw1,185,000원1,185,000원1,183,000원1,185,000원143
cmv4prykn01el10gwiryiv1wystock-5m207940:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4prykh01ek10gwp8cgbcav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:40:00raw1,186,000원1,187,000원1,183,000원1,184,000원668
cmv4plgcu01d910gwqj2nygtdstock-5m207940:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plgch01d810gwianxouu51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:35:00raw1,188,000원1,188,000원1,186,000원1,186,000원149
cmv4pf23n01bx10gwpvkr9057stock-5m207940:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf23i01bw10gwvikl2rft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:30:00raw1,190,000원1,190,000원1,186,000원1,186,000원707
cmv4p8lwi01ar10gw3xec59fhstock-5m207940:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lwc01aq10gwxkc7f4so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:25:00raw1,190,000원1,191,000원1,189,000원1,189,000원170
cmv4p26wl019d10gwgbe09vxostock-5m207940:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26wh019c10gwx2x5qmtv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:20:00raw1,188,000원1,192,000원1,185,000원1,191,000원766
cmv4p26wb019b10gwmm5zy0f5stock-5m207940:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26w7019a10gwcec06mj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:15:00raw1,189,000원1,190,000원1,187,000원1,187,000원212
cmv4opb8c016t10gw55kexnp7stock-5m207940:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb86016s10gwgkpscvpb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:10:00raw1,186,000원1,193,000원1,184,000원1,190,000원651
cmv4oiupm015l10gwyeozr09ystock-5m207940:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuph015k10gw9p8ykt5j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:05:00raw1,184,000원1,189,000원1,183,000원1,186,000원562
cmv4ocjw4014d10gwotjck05pstock-5m207940:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjvz014c10gwzswh2ogk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 12:00:00raw1,181,000원1,184,000원1,181,000원1,184,000원447
cmv4ocjvu014b10gww6s2wjrtstock-5m207940:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjvp014a10gw5wpghi8q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:55:00raw1,182,000원1,183,000원1,181,000원1,183,000원261
cmv4nzlrc011n10gw285pkbynstock-5m207940:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlr7011m10gw98u6mbr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:50:00raw1,180,000원1,182,000원1,179,000원1,181,000원1,837
cmv4nzlr2011l10gw8bnn7fq8stock-5m207940:20261012:11452026-10-12 11:45:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlqy011k10gwy7jllau01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:45:00raw1,181,000원1,182,000원1,180,000원1,181,000원350
cmv4nmppe00z910gwfyak9t4pstock-5m207940:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpp800z810gwm4nylqop1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:40:00raw1,182,000원1,182,000원1,180,000원1,181,000원763
cmv4ngbhp00xv10gw460qmr1hstock-5m207940:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbhl00xu10gwwqsdcpey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:35:00raw1,183,000원1,183,000원1,181,000원1,182,000원670
cmv4n9v8s00wl10gw606nvfkzstock-5m207940:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v8m00wk10gw453sgev91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:30:00raw1,185,500원1,186,000원1,183,000원1,183,000원743
cmv4n3fao00vb10gwdynkjn7vstock-5m207940:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3fah00va10gworkfn44m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:25:00raw1,187,000원1,187,000원1,185,000원1,186,000원459
cmv4mx3vf00u310gw7aw1sq4zstock-5m207940:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3v900u210gwa3vguw131
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:20:00raw1,186,000원1,187,000원1,186,000원1,187,000원266
cmv4mqk4900sv10gw2416h6usstock-5m207940:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk4200su10gwiiis6wm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:15:00raw1,187,000원1,188,000원1,187,000원1,187,000원355
cmv4mk6qn00rf10gw4udjgfzestock-5m207940:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6qe00re10gwblcolzey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:10:00raw1,188,000원1,190,000원1,187,000원1,187,000원488
cmv4mdpr100q910gw74r0nbbtstock-5m207940:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpqe00q810gwbvk1k7551
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:05:00raw1,194,000원1,195,000원1,188,000원1,189,000원259
cmv4m7bg900p110gw5hgfj3izstock-5m207940:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bg200p010gwjvxlx99p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 11:00:00raw1,195,000원1,195,000원1,194,000원1,194,000원231
cmv4m0yna00nr10gwt0v2gsn5stock-5m207940:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0yn600nq10gwmgu5n9791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:55:00raw1,189,000원1,195,000원1,187,000원1,195,000원829
cmv4m0yn000np10gwa7asjje1stock-5m207940:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ymw00no10gwk5a4k19m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:50:00raw1,188,000원1,189,000원1,188,000원1,189,000원331
cmv4lnzc300l710gws8lfr1c6stock-5m207940:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzbx00l610gwkogh2q121
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:45:00raw1,191,000원1,193,000원1,187,000원1,189,000원678
cmv4lhkyv00jv10gwaz49e2bxstock-5m207940:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkyp00ju10gwdevo4ni11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:40:00raw1,189,000원1,191,000원1,186,000원1,191,000원806
cmv4lb8dp00in10gwgduyx6g7stock-5m207940:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8di00im10gw9bxtofnl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:35:00raw1,187,000원1,190,000원1,186,000원1,189,000원381
cmv4l4pmj00h710gw0bgkrq1lstock-5m207940:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:19cmv4l4pmd00h610gww23liaga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:30:00raw1,187,000원1,189,000원1,186,000원1,187,000원448
cmv4ky9jq00fx10gwtyqmw2zhstock-5m207940:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9jk00fw10gwlr42gc591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:25:00raw1,187,000원1,187,000원1,186,000원1,187,000원657
cmv4krvqu00er10gwsvgx1uugstock-5m207940:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvqo00eq10gwx0709fdg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:20:00raw1,190,000원1,190,000원1,186,000원1,186,000원365
cmv4klikl00dj10gw0ymx7c55stock-5m207940:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klikh00di10gw09u1bmmf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:15:00raw1,192,000원1,195,000원1,189,000원1,189,000원658
cmv4keywr00c310gwv7qdfcrnstock-5m207940:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:20:172026-10-12 10:20:17cmv4keywj00c210gwqkm0jv4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:10:00raw1,186,000원1,193,000원1,186,000원1,192,000원696
cmv4k8kf000ax10gwieebaj6wstock-5m207940:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kew00aw10gwur525k351
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:05:00raw1,188,500원1,190,000원1,186,000원1,186,000원625
cmv4k25pg009n10gwgldxh2vgstock-5m207940:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25pc009m10gw296g263b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 10:00:00raw1,187,000원1,190,000원1,185,000원1,189,000원1,077
cmv4jvofn008b10gwp860wadostock-5m207940:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvofi008a10gw0hj2kbis1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:55:00raw1,192,000원1,192,000원1,186,000원1,187,000원1,227
cmv4jp9b8007310gwh6yvgcjzstock-5m207940:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp9b4007210gwoctu3r9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:50:00raw1,194,000원1,196,000원1,191,000원1,192,000원1,290
cmv4jituc005t10gwnm2mairjstock-5m207940:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitu8005s10gwghkvfyrc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:45:00raw1,200,000원1,200,000원1,193,000원1,193,000원633
cmv4jcfdz004l10gwskctswmistock-5m207940:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfdt004k10gwm92x48b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:40:00raw1,201,000원1,202,000원1,199,000원1,199,000원272
4,819건 중 1,301–1,350← 이전27 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬