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
cmv4j63l2003b10gw2id2znifstock-5m207940:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63kw003a10gwlbt48fmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:35:00raw1,199,000원1,203,000원1,199,000원1,202,000원382
cmv4izjif002110gww7gk4obistock-5m207940:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izji9002010gw0i2u1xyw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:30:00raw1,202,000원1,203,000원1,196,000원1,199,000원1,315
cmv4it4e2000r10gw57ed82qpstock-5m207940:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4dw000q10gwpq719uw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:25:00raw1,200,000원1,203,000원1,200,000원1,203,000원291
cmv4impkl002110e0u6jv3y3mstock-5m207940:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impkg002010e0vn73jc491
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:20:00raw1,207,000원1,212,000원1,199,000원1,200,000원1,514
cmv4ig96t000p10e0rl18dsfpstock-5m207940:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig96n000o10e02kx0rrac1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:15:00raw1,203,000원1,213,000원1,201,000원1,207,000원1,339
cmv4ia3vc003c11dvxqgbnh85stock-5m207940:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3v8003b11dvlf8dvgmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:10:00raw1,205,000원1,206,000원1,200,000원1,202,000원1,186
cmv4i3gq1001k11dvwfj1jzx3stock-5m207940:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gpw001j11dv29i15q4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:05:00raw1,207,000원1,207,000원1,201,000원1,205,000원1,060
cmv50u7u402n110gw3l0k268ystock207940:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7tz02n010gwik9y92y41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-12 09:00:00raw1,216,000원1,217,000원1,179,000원1,191,000원60,482
cmv4i3gpr001i11dvjxyaeci0stock-5m207940:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gpm001h11dvjcqhwd2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 09:00:00raw1,216,000원1,217,000원1,190,000원1,206,000원2,854
cmuz6338419e010ivm32ru598stock-5m207940:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338119dz10ivttprtbpo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:30:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
cmuz6337x19dy10ivq69eump8stock-5m207940:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6337u19dx10ivg1ko1bgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:25:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
cmuz5q7rk19bg10ivaaqgb87zstock-5m207940:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7rg19bf10ivzvpsdi3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:20:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
cmuz5jst319a610ivekn151vsstock-5m207940:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jssz19a510iv6wm0yeis1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:15:00raw1,221,000원1,222,000원1,219,000원1,220,000원702
cmuz5detq198u10iv1yosyti4stock-5m207940:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5detm198t10ivysezcfto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:10:00raw1,221,000원1,221,000원1,219,000원1,221,000원835
cmuz56xn7197m10ivbh8500x9stock-5m207940:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xn2197l10ivai98a77q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:05:00raw1,223,000원1,223,000원1,220,000원1,221,000원534
cmuz50kzm196c10ivehgy5nebstock-5m207940:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kzi196b10ivd38skumn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 15:00:00raw1,220,000원1,227,000원1,220,000원1,223,000원1,722
cmuz4u6rr195210ivyaf756dqstock-5m207940:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ro195110ivfrv5x0nf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:55:00raw1,220,000원1,221,000원1,220,000원1,220,000원730
cmuz4np63193q10ivh8tp6l3qstock-5m207940:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np60193p10ivlw4sxnn81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:50:00raw1,220,000원1,221,000원1,220,000원1,221,000원315
cmuz4h7c0192i10ivz4obhybqstock-5m207940:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7bw192h10ivtyfzv2qv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:45:00raw1,222,000원1,223,000원1,220,000원1,221,000원341
cmuz4auyj191810ivb4c15jl4stock-5m207940:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auyf191710ivs4m7hbpr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:40:00raw1,224,000원1,224,000원1,222,000원1,223,000원231
cmuz44etb18zy10ivp8z8x42bstock-5m207940:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44et718zx10ivdkxsxcfu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:35:00raw1,221,000원1,225,000원1,221,000원1,223,000원2,182
cmuz3y07m18yo10iviqvzlphrstock-5m207940:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y07i18yn10iv3oypx9081
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:30:00raw1,220,000원1,221,000원1,220,000원1,221,000원280
cmuz3ried18xc10ivopa1ga1xstock-5m207940:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3riea18xb10ivhp5a241t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:25:00raw1,220,000원1,221,000원1,220,000원1,220,000원163
cmuz3l29618w210ivbz3ig0zjstock-5m207940:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l29118w110ivukjf6lcz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:20:00raw1,221,000원1,221,000원1,220,000원1,220,000원321
cmuz3emgx18uu10ivbiupupejstock-5m207940:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emgt18ut10ivm9qon5n11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:15:00raw1,221,000원1,221,000원1,219,000원1,220,000원544
cmuz38bq918tm10ivk8livnobstock-5m207940:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bq518tl10ivchfggsq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:10:00raw1,221,000원1,222,000원1,220,000원1,221,000원370
cmuz320w118sc10ivz3zzpjt4stock-5m207940:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320vx18sb10ivj30ibghk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:05:00raw1,219,000원1,223,000원1,219,000원1,221,000원1,640
cmuz2vhfn18r210ivn3v5fk7vstock-5m207940:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhfj18r110ivosophjrp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 14:00:00raw1,219,000원1,220,000원1,219,000원1,220,000원262
cmuz2oy0618ps10ivepr8y0qdstock-5m207940:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy0218pr10ivvjrvhlr61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:55:00raw1,219,500원1,220,000원1,219,000원1,219,000원419
cmuz2im4618oi10ivr3x6nxbastock-5m207940:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im4218oh10ivhynxgms71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:50:00raw1,220,000원1,220,000원1,219,000원1,220,000원495
cmuz2c1u318n610iv4adab8westock-5m207940:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1tz18n510ivezfvfxtb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:45:00raw1,222,000원1,222,000원1,220,000원1,220,500원405
cmuz25nty18lu10iv4025xx9tstock-5m207940:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nto18lt10ivhzvr51ik1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:40:00raw1,223,500원1,224,000원1,221,000원1,221,000원518
cmuz1z8t518km10iv2moq5lpfstock-5m207940:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8t118kl10ivxk93zz6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:35:00raw1,223,000원1,224,000원1,223,000원1,223,000원434
cmuz1stxr18je10iv36xyx5a8stock-5m207940:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stxn18jd10ivodk9xp021
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:30:00raw1,224,000원1,225,000원1,223,000원1,224,000원298
cmuz1meuj18i210iv57wkefnnstock-5m207940:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meuf18i110ivq7ufcq1b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:25:00raw1,223,000원1,225,000원1,223,000원1,224,000원579
cmuz1fx9718gs10ivfpnmkae9stock-5m207940:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx9218gr10ivplkhtjxw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:20:00raw1,229,000원1,229,000원1,223,000원1,223,000원277
cmuz19gvg18fk10ivymnxvt6bstock-5m207940:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gvc18fj10ivry69157q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:15:00raw1,222,000원1,229,000원1,222,000원1,229,000원608
cmuz1329m18e610ivtlwhs1d3stock-5m207940:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1329i18e510ivnauvtlif1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:10:00raw1,219,000원1,223,000원1,218,000원1,222,000원654
cmuz0wmhj18cy10ivlk7g8zplstock-5m207940:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmhf18cx10ivogppp3151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:05:00raw1,221,000원1,221,000원1,218,000원1,219,000원1,747
cmuz0q8ip18bo10ivax93v1aqstock-5m207940:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8il18bn10ivw1r2x4oe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 13:00:00raw1,223,000원1,224,000원1,221,000원1,221,000원1,606
cmuz0jrm518ae10ivvh3lgdarstock-5m207940:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrm118ad10ivgf4r3zrl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:55:00raw1,224,000원1,227,000원1,223,000원1,223,000원906
cmuz0dfhk189210ive1y6ehzsstock-5m207940:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfhh189110ivvkfqihaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:50:00raw1,225,000원1,225,000원1,224,000원1,225,000원353
cmuz0dfhd189010iv00xp4c6ustock-5m207940:20261008:12452026-10-08 12:45:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfh9188z10ivn9tnowuy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:45:00raw1,225,000원1,225,000원1,224,000원1,225,000원322
cmuz00ide186m10ivljtw8nhlstock-5m207940:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00id5186l10ivemjqplve1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:40:00raw1,226,000원1,227,000원1,224,000원1,225,000원334
cmuyzu1fs185a10ivgp718eh5stock-5m207940:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1fn185910ivqea04ioi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:35:00raw1,226,000원1,227,000원1,224,000원1,226,000원594
cmuyznn13184210ivmw5nebe3stock-5m207940:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn0z184110iv5ug6bsbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:30:00raw1,227,000원1,228,000원1,225,000원1,226,000원177
cmuyzh601182s10iv6a78bfp3stock-5m207940:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5zw182r10iv00g677sm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:25:00raw1,226,000원1,229,000원1,225,000원1,227,000원500
cmuyzat5l181e10ivri65iw3ystock-5m207940:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat5h181d10ivvi604tol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:20:00raw1,226,000원1,228,000원1,225,000원1,225,000원532
cmuyz4bxf180810ivdt2w1abdstock-5m207940:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bx5180710iv3zmx87pl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:15:00raw1,226,000원1,227,000원1,225,000원1,225,000원585
cmuyyxysl17yu10ivoxnv3ct4stock-5m207940:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxysh17yt10ivim8cu0za1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-08 12:10:00raw1,229,000원1,229,000원1,225,000원1,226,000원620
4,819건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬