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
cmvroxe9d09rm10iay3pvkk8qstock-5m207940:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe9809rl10iad1elh69j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:35:00raw1,374,000원1,377,000원1,372,000원1,375,000원537
cmvroqypy09qe10iau3ubs9xlstock-5m207940:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqypt09qd10iavdfu1epc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:30:00raw1,376,000원1,377,000원1,372,000원1,374,000원494
cmvroqypi09qc10ia3oozva37stock-5m207940:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:40:182026-10-28 14:40:18cmvroqypb09qb10ia35cipjsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:25:00raw1,376,000원1,377,000원1,374,000원1,376,000원525
cmvroe4pu09ns10iael620jdpstock-5m207940:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4pp09nr10ia21y9hxdu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:20:00raw1,374,000원1,377,000원1,374,000원1,376,000원629
cmvro7o8609mo10iapng4vnvnstock-5m207940:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:182026-10-28 14:25:18cmvro7o7v09mn10ia6uhbqwfm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:15:00raw1,373,000원1,376,000원1,372,000원1,374,000원532
cmvro18dz09la10iaqypqinq5stock-5m207940:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18du09l910ia3rmgbclq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:10:00raw1,374,000원1,375,000원1,372,000원1,373,000원583
cmvrnutna09k610iafyy87xrrstock-5m207940:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutmz09k510iakz2tdkzo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:05:00raw1,372,000원1,375,000원1,370,000원1,374,000원432
cmvrnodsq09iy10ia7zm68aypstock-5m207940:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodsj09ix10ia9h875xu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 14:00:00raw1,369,000원1,377,000원1,368,000원1,372,000원1,191
cmvrnhybv09hi10iaqumoqp3kstock-5m207940:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhybo09hh10iaj6e7zkq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:55:00raw1,369,000원1,370,000원1,367,000원1,368,000원401
cmvrnbjkb09gc10iaz64cp3bystock-5m207940:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:192026-10-28 14:00:19cmvrnbjk609gb10iaccdtkzlv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:50:00raw1,370,000원1,370,000원1,367,000원1,368,000원454
cmvrn54gx09f010iaknodg8mhstock-5m207940:20261028:13452026-10-28 13:45:00instantevent2026-10-28 13:55:192026-10-28 13:55:19cmvrn54gn09ez10ia9pkeoi7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:45:00raw1,370,000원1,371,000원1,367,000원1,369,000원381
cmvrmyo8l09dq10ia6ktfcy2pstock-5m207940:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo8f09dp10iakjtx1gx61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:40:00raw1,370,000원1,371,000원1,369,000원1,369,000원532
cmvrms86l09ci10ia6lnu5qgastock-5m207940:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms86f09ch10ia0r17944l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:35:00raw1,369,000원1,371,000원1,366,000원1,370,000원482
cmvrmlt5909b010iakxbh3h9nstock-5m207940:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:40:182026-10-28 13:40:18cmvrmlt5209az10iakxe0941x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:30:00raw1,368,000원1,372,000원1,367,000원1,367,000원580
cmvrmfdga099y10iarsfz1wdvstock-5m207940:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdg4099x10ia686wmff01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:25:00raw1,366,000원1,368,000원1,364,000원1,368,000원456
cmvrm8yeh098q10iajj1g33epstock-5m207940:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yec098p10ian189pnrd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:20:00raw1,365,000원1,368,000원1,364,000원1,365,000원441
cmvrm2ikc097g10ia21ci8v9astock-5m207940:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2ik6097f10iad44pq1cy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:15:00raw1,365,000원1,366,000원1,363,000원1,365,000원504
cmvrlw3wz096410iapc4b90swstock-5m207940:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3wt096310ia9l5u4ybd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:10:00raw1,365,000원1,368,000원1,363,000원1,364,000원377
cmvrlppye094u10ia0shj2tikstock-5m207940:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppy9094t10iaxw1wzjl71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:05:00raw1,365,000원1,370,000원1,363,000원1,365,000원657
cmvrlj8dw093g10iapoop4haustock-5m207940:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8dr093f10ia7pj9r4vc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 13:00:00raw1,364,000원1,369,000원1,363,000원1,365,000원489
cmvrlcsgo092810iavfx4sv80stock-5m207940:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsgh092710iasyblajcy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:55:00raw1,363,000원1,368,000원1,363,000원1,364,000원651
cmvrl6es6091210iafv4eft6lstock-5m207940:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6es1091110iaeifc8m611
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:50:00raw1,364,000원1,365,000원1,363,000원1,364,000원392
cmvrkzz7408zo10ia0iq7nxnustock-5m207940:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz6z08zn10ia5n15qtft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:45:00raw1,364,000원1,366,000원1,362,000원1,364,000원432
cmvrktia408ye10iayqujmkqgstock-5m207940:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti9y08yd10ia3qzm8bmo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:40:00raw1,362,000원1,366,000원1,361,000원1,364,000원554
cmvrkn2e408x610ia3t9uk3vbstock-5m207940:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2dz08x510iaejczg9so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:35:00raw1,361,000원1,363,000원1,361,000원1,362,000원533
cmvrkgmts08vq10ia4ftdpmtcstock-5m207940:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmti08vp10iajdq2puxs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:30:00raw1,363,000원1,365,000원1,361,000원1,361,000원384
cmvrka7nw08ue10iawome22rgstock-5m207940:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:35:182026-10-28 12:35:18cmvrka7nq08ud10ia4xiut4r91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:25:00raw1,362,000원1,366,000원1,362,000원1,362,000원501
cmvrk3s0k08t610iaw4kslaclstock-5m207940:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:30:172026-10-28 12:30:17cmvrk3s0f08t510iaele92wwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:20:00raw1,366,000원1,367,000원1,361,000원1,362,000원708
cmvrjxca308s210iaztd28urgstock-5m207940:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc9x08s110iahmm4ghfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:15:00raw1,366,000원1,368,000원1,365,000원1,365,000원440
cmvrjqx9q08qo10ia9z3lqbchstock-5m207940:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx9l08qn10iamy5pzngv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:10:00raw1,367,000원1,368,000원1,366,000원1,366,000원420
cmvrjkhtb08pi10ia5u9a5c58stock-5m207940:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkht308ph10ia79x4wmdz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:05:00raw1,370,000원1,372,000원1,366,000원1,366,000원664
cmvrjkhsv08pg10iap5ez9ovystock-5m207940:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhsp08pf10iauyih0tog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 12:00:00raw1,368,000원1,372,000원1,368,000원1,371,000원391
cmvrj7mx808mw10ia18q6vn2istock-5m207940:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mx208mv10ia1wsxyl5x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:55:00raw1,372,000원1,372,000원1,368,000원1,370,000원344
cmvrj175s08lg10ia7ieaft1kstock-5m207940:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj175m08lf10ia2eajn2wa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:50:00raw1,370,000원1,372,000원1,369,500원1,371,000원391
cmvriurhg08kc10iaw88oxpknstock-5m207940:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurh908kb10iabaxa42d91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:45:00raw1,370,000원1,373,000원1,369,000원1,370,500원410
cmvriocjf08j010ia5l1tzre6stock-5m207940:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:50:182026-10-28 11:50:18cmvriocj808iz10iak10iy50q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:40:00raw1,371,000원1,371,000원1,369,000원1,370,000원478
cmvrihwum08hu10iadq01bs8jstock-5m207940:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwuh08ht10iad5npd70h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:35:00raw1,373,000원1,373,000원1,370,000원1,371,000원348
cmvribh5i08gg10iaplaa3blfstock-5m207940:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh5d08gf10iaqo7633yj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:30:00raw1,372,000원1,373,000원1,370,000원1,373,000원353
cmvri526i08fa10iaua9fb8c9stock-5m207940:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri526c08f910ia013chpi11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:25:00raw1,372,000원1,374,000원1,370,000원1,373,000원340
cmvrhyn2m08dw10iafbgzwlc5stock-5m207940:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn2g08dv10iaky1issbp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:20:00raw1,373,000원1,375,000원1,370,000원1,372,000원409
cmvrhyn2908du10iafowqedglstock-5m207940:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhyn2408dt10iaupflklyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:15:00raw1,374,500원1,376,000원1,373,000원1,373,000원452
cmvrhlrvm08bg10iasiktk5vdstock-5m207940:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrvg08bf10iawu9b7ul91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:10:00raw1,370,000원1,375,000원1,370,000원1,374,000원848
cmvrhfc5m08a410iav06z8vgustock-5m207940:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc5g08a310ia0fxoh9yk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:05:00raw1,370,000원1,371,000원1,368,000원1,371,000원486
cmvrh8wbs088y10ia8g2gwil7stock-5m207940:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8wbn088x10iaaxralcqd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 11:00:00raw1,372,000원1,372,000원1,369,000원1,369,000원549
cmvrh2gme087m10iarmp960oostock-5m207940:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gm8087l10ia2ssb8uiq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:55:00raw1,371,000원1,372,000원1,371,000원1,371,000원299
cmvrgw1mw086610ia8zorjukvstock-5m207940:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1ml086510ia8muqhn4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:50:00raw1,372,000원1,375,000원1,369,000원1,371,000원375
cmvrgpmhc085410iaycc3gj8bstock-5m207940:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmh6085310ia00yxtbno1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:45:00raw1,368,000원1,372,000원1,367,000원1,371,000원607
cmvrgj6wt083s10ia1ckytbb2stock-5m207940:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6wo083r10iahyayse8w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:40:00raw1,370,000원1,370,000원1,366,000원1,368,000원691
cmvrgcr70082a10iaslbbm9fustock-5m207940:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr6u082910iag960aud51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:35:00raw1,371,000원1,373,000원1,369,000원1,369,000원788
cmvrg6bhr081810iaas2sdzpastock-5m207940:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bhm081710ia2xt2hs6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:30:00raw1,372,000원1,372,000원1,370,000원1,371,000원437
4,738건 중 251–300← 이전6 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬