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
cmvsz0cff0bk110iar39k2242stock-5m207940:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0cf70bk010iaj7kmttv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:05:00raw1,369,000원1,369,000원1,365,000원1,366,000원210
cmvsytwm30bil10iaamnv3wcgstock-5m207940:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwlx0bik10iazc50enoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 12:00:00raw1,374,000원1,375,000원1,369,000원1,369,000원248
cmvsynhom0bhd10iam62pzm4nstock-5m207940:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:05:182026-10-29 12:05:18cmvsynhoh0bhc10iamztzab8m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:55:00raw1,372,000원1,374,000원1,371,000원1,374,000원212
cmvsyh1yz0bg510iaaeo2wpkqstock-5m207940:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1yu0bg410iabsntxzy51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:50:00raw1,371,000원1,373,000원1,370,000원1,371,000원170
cmvsyamay0bet10iag9t7rvivstock-5m207940:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyamaq0bes10iaxi3kmjk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:45:00raw1,371,000원1,372,000원1,370,000원1,371,000원274
cmvsyamah0ber10ia0w9s22orstock-5m207940:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyama90beq10iakfa34cws1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:40:00raw1,371,000원1,373,000원1,371,000원1,371,000원257
cmvsxxrme0bcd10ianfagku5ystock-5m207940:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrm70bcc10iaphfso7o11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:35:00raw1,370,000원1,373,000원1,367,000원1,372,000원298
cmvsxrbu30baz10iazefqfsosstock-5m207940:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbty0bay10ia9a8lcyz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:30:00raw1,369,000원1,371,000원1,368,000원1,369,000원330
cmvsxkw4p0b9r10ia5hx8uh7istock-5m207940:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw4k0b9q10ialvjs4x0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:25:00raw1,373,000원1,373,000원1,366,000원1,370,000원523
cmvsxei8x0b8f10ialzh7u8e0stock-5m207940:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei8s0b8e10ia4rmymdpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:20:00raw1,379,000원1,379,000원1,372,000원1,373,000원503
cmvsx81in0b7710iae6uogqi4stock-5m207940:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81ih0b7610iatza0l7ib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:15:00raw1,378,000원1,382,000원1,378,000원1,379,000원515
cmvsx1lt50b5t10iag7wwv8ybstock-5m207940:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lsz0b5s10iaa3nejk301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:10:00raw1,377,000원1,381,000원1,376,000원1,378,000원515
cmvswv6u30b4j10iafmhjbg0rstock-5m207940:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6ty0b4i10iat5kk9csw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:05:00raw1,374,000원1,379,000원1,373,000원1,377,000원313
cmvswor0u0b3b10iav9s1ruxestock-5m207940:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor0p0b3a10iad2dqapuf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 11:00:00raw1,378,000원1,383,000원1,373,000원1,373,000원613
cmvswibdl0b1z10iaeh3rspspstock-5m207940:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibdf0b1y10iast2hd2oh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:55:00raw1,371,000원1,383,000원1,370,000원1,378,000원936
cmvswbwe80b0l10iaby4a44jystock-5m207940:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwe30b0k10iax1pe8o4m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:50:00raw1,371,000원1,378,000원1,370,000원1,376,000원686
cmvsw5gnb0azb10ianhhzkombstock-5m207940:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gn50aza10iag9tt7qn81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:45:00raw1,366,000원1,371,000원1,359,000원1,371,000원1,006
cmvsvz1080ay710ia4sbzrk8astock-5m207940:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz1030ay610iads6c2duv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:40:00raw1,372,000원1,372,000원1,363,000원1,366,000원339
cmvsvsm1c0awx10iaiowclqw6stock-5m207940:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvsm160aww10ia4z55i4vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:35:00raw1,374,000원1,375,000원1,371,000원1,372,000원380
cmvsvm6a40avl10iae1p0ibwxstock-5m207940:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm69z0avk10ialxpsf7b81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:30:00raw1,368,000원1,380,000원1,368,000원1,374,000원1,423
cmvsvfr3g0auf10iags03r872stock-5m207940:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr3a0aue10ia30yka0g01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:25:00raw1,366,000원1,370,000원1,364,000원1,368,000원629
cmvsv9au00at310iaomshhz6ustock-5m207940:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9atu0at210ia5xfcehc01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:20:00raw1,358,000원1,367,000원1,357,000원1,366,000원817
cmvsv2vyq0art10iac450jz8qstock-5m207940:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vyj0ars10ia94rpanlq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:15:00raw1,353,000원1,359,000원1,353,000원1,358,000원506
cmvsuwgs20aqn10iacyq6lihxstock-5m207940:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgrw0aqm10iakge12smk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:10:00raw1,358,000원1,361,000원1,353,000원1,355,000원420
cmvsuwgrq0aql10iab7lhbc03stock-5m207940:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgrl0aqk10iakdwanocv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:05:00raw1,356,000원1,361,000원1,356,000원1,360,000원267
cmvsujlh10anl10iaui6ll5a6stock-5m207940:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujlgu0ank10iagea3mep11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 10:00:00raw1,361,000원1,364,000원1,355,000원1,356,000원343
cmvsud5rq0amp10ia5l6hyrv7stock-5m207940:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5rl0amo10iayit38xb51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:55:00raw1,361,000원1,365,000원1,358,000원1,359,000원562
cmvsu6qeu0alj10iaipap1dc7stock-5m207940:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qep0ali10iac4tbkd4r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:50:00raw1,356,000원1,364,000원1,355,000원1,361,000원468
cmvsu0dkl0ak710ia48ayq12xstock-5m207940:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dkf0ak610iaqxrkhgn91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:45:00raw1,360,000원1,362,000원1,353,000원1,359,000원399
cmvsttvdj0aiz10ia6tbiapn2stock-5m207940:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:182026-10-29 09:50:18cmvsttvdd0aiy10iatlsxixyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:40:00raw1,355,000원1,362,000원1,353,000원1,359,000원585
cmvstnibx0ahp10ia6kdlhot3stock-5m207940:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstnibr0aho10iak6vlz7031
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:35:00raw1,356,000원1,359,000원1,354,000원1,354,000원355
cmvsth1hi0agb10iadas9mfngstock-5m207940:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1hb0aga10iakhwtkf8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:30:00raw1,363,000원1,365,000원1,350,000원1,355,000원926
cmvstalku0af110iai745mfu3stock-5m207940:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstalko0af010iaoouxosii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:25:00raw1,358,000원1,364,000원1,354,000원1,362,000원690
cmvst48h00adv10iakf971xqkstock-5m207940:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48gt0adu10ia1yy3n5bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:20:00raw1,360,000원1,363,000원1,357,000원1,358,000원805
cmvssxsoa0acj10iaonlh6nz6stock-5m207940:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxso50aci10ia7y03h4yb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:15:00raw1,366,000원1,367,000원1,360,000원1,361,000원1,346
cmvssrciv0ab910ia2iw889jvstock-5m207940:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrciq0ab810iac5d3ujay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:10:00raw1,372,000원1,376,000원1,365,000원1,366,000원786
cmvsskxmf0aa110ia2x8moz0dstock-5m207940:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxma0aa010iabaglce041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:05:00raw1,372,000원1,381,000원1,368,000원1,373,000원705
cmvssel610a8r10ia1i7j794sstock-5m207940:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel5w0a8q10ialf2k5l5m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-29 09:00:00raw1,381,000원1,391,000원1,367,000원1,371,000원1,646
cmvtbbpcw0d1p10iahs05gtj5stock207940:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpcq0d1o10ia2s81b4i81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-29 09:00:00raw1,381,000원1,391,000원1,350,000원1,363,000원41,703
cmvrqw46e0a5u10iap5kjq9wbstock-5m207940:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw4650a5t10iafq85bgkr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:30:00raw1,370,000원1,370,000원1,370,000원1,370,000원0
cmvrqpp810a4i10iab3hljxtkstock-5m207940:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp7v0a4h10ia32a6mabn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:25:00raw1,370,000원1,370,000원1,370,000원1,370,000원0
cmvrqj9g40a3810iaaxo92v9astock-5m207940:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:18cmvrqj9fy0a3710iakbx3u7so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:20:00raw1,370,000원1,370,000원1,370,000원1,370,000원0
cmvrqctpu0a1y10iamni2tgjxstock-5m207940:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctpn0a1x10ia2mlbajf01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:15:00raw1,369,000원1,370,000원1,367,000원1,370,000원573
cmvrq6esd0a0q10iab2fy2hkbstock-5m207940:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6es70a0p10iamak6bect1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:10:00raw1,369,000원1,371,000원1,368,000원1,370,000원760
cmvrpzz6409zi10iaoya7pqw0stock-5m207940:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz5y09zh10ialh11tauc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:05:00raw1,371,000원1,372,000원1,368,000원1,370,000원658
cmvrptk2609ya10iaeez2p5odstock-5m207940:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk2009y910ia2cp0f9rq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 15:00:00raw1,372,000원1,374,000원1,369,000원1,371,000원440
cmvrpn4d209ww10iand295n8mstock-5m207940:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4cx09wv10iavht32rft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:55:00raw1,373,000원1,373,000원1,370,000원1,371,000원499
cmvrpgoms09vm10iae1memdmistock-5m207940:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgomn09vl10iaewn9duaw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:50:00raw1,374,000원1,375,000원1,371,000원1,373,000원545
cmvrpa8ya09ue10iantneq4ncstock-5m207940:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8y409ud10iayw12ze7p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:45:00raw1,374,000원1,376,000원1,373,000원1,374,000원673
cmvrp3t8409t410iaf24oavkjstock-5m207940:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t7z09t310iard21etfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:40:00raw1,375,000원1,376,000원1,373,000원1,375,000원465
4,738건 중 201–250← 이전5 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬