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
cmvu93m3j0dbw10iagf3h4n90stock-5m207940:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m3c0dbv10ia67hge8871
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:35:00raw1,420,000원1,422,000원1,412,000원1,416,000원1,586
cmvu8wva30dak10iahijsvcnzstock-5m207940:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv9w0daj10iamjs22tqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:30:00raw1,420,000원1,431,000원1,418,000원1,419,000원2,191
cmvu8qlhw0d9610iax6p62ykxstock-5m207940:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlhq0d9510iakvmf16m61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:25:00raw1,400,000원1,420,000원1,399,000원1,420,000원2,593
cmvu8jzt70d8210iad0mrvlbzstock-5m207940:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzt10d8110iavb9ybnoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:20:00raw1,378,000원1,400,000원1,378,000원1,399,000원2,781
cmvu8dkv50d6q10iaa9zffxjfstock-5m207940:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkv00d6p10ia4s320ny41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:15:00raw1,351,000원1,381,000원1,350,000원1,378,000원1,282
cmvu8755o0d5g10iaco5q7wegstock-5m207940:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:182026-10-30 09:20:18cmvu8755i0d5f10ia9q66amtx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:10:00raw1,358,000원1,360,000원1,352,000원1,352,000원437
cmvu8115x0d3q10iawn16xc0ystock-5m207940:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8115s0d3p10ia591jqd3g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:05:00raw1,361,000원1,363,000원1,357,000원1,358,000원770
cmvu8115m0d3o10iak2b6rkk7stock-5m207940:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8115g0d3n10ia8hb0mcie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-30 09:00:00raw1,380,000원1,386,000원1,360,000원1,361,000원1,769
cmvuqrjzk0fvo10ia13jw5d7zstock207940:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjz60fvn10iavj8j7eoo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-30 09:00:00raw1,380,000원1,487,000원1,350,000원1,439,000원99,591
cmvt6byx50d0b10ia48nea6hrstock-5m207940:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6bywy0d0a10iaafswhkvl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:30:00raw1,366,000원1,366,000원1,366,000원1,366,000원0
cmvt65jw40cyx10ia6mr63gppstock-5m207940:20261029:15252026-10-29 15:25:00instantevent2026-10-29 15:35:182026-10-29 15:35:18cmvt65jvz0cyw10iauotqe74w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:25:00raw1,366,000원1,366,000원1,366,000원1,366,000원0
cmvt5z4b70cxr10iabq6ykebistock-5m207940:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4az0cxq10ia1v0zcguc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:20:00raw1,363,000원1,363,000원1,363,000원1,363,000원0
cmvt5sog80cwj10iax83zksn9stock-5m207940:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5sog10cwi10iadjplvj0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:15:00raw1,369,000원1,369,000원1,362,000원1,363,000원830
cmvt5m8ra0cvb10iaragwxrsmstock-5m207940:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8r50cva10ia2izsgrke1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:10:00raw1,367,000원1,369,000원1,363,000원1,369,000원1,322
cmvt5ftr00ctv10iawii5gnlxstock-5m207940:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftqu0ctu10iad1183cus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:05:00raw1,365,000원1,367,000원1,364,000원1,367,000원519
cmvt5ftqo0ctt10iadpk2nqcmstock-5m207940:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:15:182026-10-29 15:15:18cmvt5ftqk0cts10ia16ow8f5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 15:00:00raw1,363,000원1,365,000원1,362,000원1,364,000원414
cmvt52yd00crd10iaunv9awbmstock-5m207940:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ycu0crc10iaxyjvrq8b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:55:00raw1,363,000원1,367,000원1,363,000원1,364,000원593
cmvt52yco0crb10iar3wurxdgstock-5m207940:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52yci0cra10ia48vypkhc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:50:00raw1,364,000원1,365,000원1,362,000원1,364,000원480
cmvt4q3qo0cot10ia1h66wdmnstock-5m207940:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:18cmvt4q3qi0cos10iaigmu3aus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:45:00raw1,364,000원1,366,000원1,364,000원1,364,000원500
cmvt4jp360cnj10iaqxe8eei2stock-5m207940:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp310cni10ia58v1957v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:40:00raw1,363,000원1,365,000원1,361,000원1,364,000원588
cmvt4d9gm0cm510ia5e8l09mastock-5m207940:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9gh0cm410ia7wtr7d811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:35:00raw1,364,000원1,364,000원1,362,000원1,363,000원260
cmvt46ta70ckx10ia481ddqnxstock-5m207940:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46ta10ckw10ia6xmjapxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:30:00raw1,365,000원1,366,000원1,363,000원1,364,000원398
cmvt40dlo0cjr10iad3kl6640stock-5m207940:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dli0cjq10iaqijmqgkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:25:00raw1,362,000원1,366,000원1,361,000원1,364,000원411
cmvt3tyoq0cid10iajiu6yyi5stock-5m207940:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyol0cic10ialeqiqka71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:20:00raw1,363,000원1,364,000원1,361,000원1,362,000원501
cmvt3niws0ch510iaz6o3o6i8stock-5m207940:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niwn0ch410iaaz7f4s0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:15:00raw1,365,000원1,366,000원1,362,000원1,363,000원446
cmvt3h3800cft10iavucon0lsstock-5m207940:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h37s0cfs10iaogiiba8k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:10:00raw1,364,000원1,367,000원1,363,000원1,364,000원272
cmvt3aoct0cej10iaaj131gpkstock-5m207940:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aocn0cei10ia92woitdi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:05:00raw1,363,000원1,365,000원1,362,000원1,364,000원343
cmvt3aoch0ceh10iaygjs7kwrstock-5m207940:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aocb0ceg10iaf644qx6g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 14:00:00raw1,367,000원1,368,000원1,362,000원1,363,000원533
cmvt2xss90cc310iava2qcuj8stock-5m207940:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xss20cc210ialwhotuxw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:55:00raw1,365,000원1,369,000원1,365,000원1,367,000원365
cmvt2rd5y0cat10iasktm03s1stock-5m207940:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd5q0cas10iavvtp0obh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:50:00raw1,361,000원1,365,000원1,360,000원1,365,000원309
cmvt2ky3f0c9j10ia3tvsamzdstock-5m207940:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky390c9i10ia0egtykrk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:45:00raw1,362,000원1,364,000원1,360,000원1,363,000원265
cmvt2eifw0c8b10iawb683p23stock-5m207940:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eifp0c8a10iahnlt24ru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:40:00raw1,362,000원1,365,000원1,360,000원1,361,000원259
cmvt282pp0c6x10ia5u8rl716stock-5m207940:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282pk0c6w10iagme74j3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:35:00raw1,359,000원1,364,000원1,359,000원1,364,000원1,469
cmvt21nvi0c5l10iacbyi6uogstock-5m207940:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21nva0c5k10iannyoqb2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:30:00raw1,360,000원1,363,000원1,360,000원1,360,000원390
cmvt1v8400c4d10ia2o17tz05stock-5m207940:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:35:182026-10-29 13:35:18cmvt1v83u0c4c10iavzovnsc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:25:00raw1,360,000원1,362,000원1,359,000원1,360,000원242
cmvt1otd30c3510iam5d8vfxystock-5m207940:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:192026-10-29 13:30:19cmvt1otcx0c3410iaxppvandy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:20:00raw1,364,000원1,365,000원1,359,000원1,360,000원534
cmvt1idco0c1r10ia2y2pxz12stock-5m207940:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idce0c1q10iaiff7pj3f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:15:00raw1,367,000원1,370,000원1,364,000원1,365,000원256
cmvt1idc60c1p10iapwbhrg4tstock-5m207940:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idc10c1o10iajtxypr6i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:10:00raw1,368,000원1,369,000원1,365,000원1,367,000원221
cmvt15hvm0bz910ia07lji6bdstock-5m207940:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15hvg0bz810ianewnufbm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:05:00raw1,371,000원1,371,000원1,366,000원1,367,000원250
cmvt0z30u0by110iatprntj91stock-5m207940:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z30q0by010iaelznewyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 13:00:00raw1,373,000원1,373,000원1,366,000원1,370,000원231
cmvt0sn7r0bwp10iadyrrxzw2stock-5m207940:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:05:182026-10-29 13:05:18cmvt0sn7m0bwo10ia7xu729o31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:55:00raw1,372,000원1,373,000원1,370,000원1,372,000원215
cmvt0m9c30bvj10ia7ipyha44stock-5m207940:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9bx0bvi10ias3br4igj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:50:00raw1,370,000원1,373,000원1,368,000원1,372,000원194
cmvt0frth0bu710iaqnp9h9cbstock-5m207940:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frtc0bu610ia252dm4ez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:45:00raw1,372,000원1,373,000원1,368,000원1,369,000원226
cmvt09cue0bst10iawb1m0gxfstock-5m207940:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09cu60bss10iaiuivbuqz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:40:00raw1,371,000원1,373,000원1,369,000원1,373,000원219
cmvt02x430brl10iawaawjr2hstock-5m207940:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x3x0brk10iad9lqrj0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:35:00raw1,367,000원1,371,000원1,366,000원1,370,000원327
cmvszwheo0bqb10ia4qbo9vr3stock-5m207940:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhei0bqa10iacikpon471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:30:00raw1,365,000원1,368,000원1,364,000원1,367,000원290
cmvszq2l00boz10iahb48mhjustock-5m207940:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2kv0boy10ia9ppejtow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:25:00raw1,364,000원1,367,000원1,363,000원1,364,000원297
cmvszjmq20bnt10iapqqfne2kstock-5m207940:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmpx0bns10iaslpx5uon1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:20:00raw1,363,000원1,366,000원1,363,000원1,364,000원220
cmvszd71c0bmf10iabx6xctsustock-5m207940:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd7170bme10iawjhw0zot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:15:00raw1,363,000원1,366,000원1,362,000원1,363,000원221
cmvsz6s220bl710iaguxe3la3stock-5m207940:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s1x0bl610ia00pkoy9h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:10:00raw1,366,000원1,366,000원1,362,000원1,362,000원273
4,737건 중 151–200← 이전4 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬