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
cmvrg6bhg081610iaxkxl0f7jstock-5m207940:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bhb081510iay8hxhwbm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:25:00raw1,371,000원1,373,000원1,370,000원1,371,000원387
cmvrfth6o07yo10iaz0c5mengstock-5m207940:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth6i07yn10iatq406vh61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:20:00raw1,375,000원1,376,000원1,370,000원1,370,000원555
cmvrfn2p807xc10iazezwp4bbstock-5m207940:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2p207xb10ia0g7mnixs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:15:00raw1,376,000원1,377,000원1,371,000원1,376,000원1,130
cmvrfgljw07w610iasgl9a4r3stock-5m207940:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfgljn07w510iaeyhcsm1p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:10:00raw1,377,000원1,378,000원1,375,000원1,376,000원365
cmvrfglje07w410iafto437ykstock-5m207940:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglj507w310iao1njs6zt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:05:00raw1,377,000원1,377,000원1,375,000원1,376,000원326
cmvrfgliy07w210ia9p0ysc5jstock-5m207940:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglit07w110iaauruqcx81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 10:00:00raw1,376,000원1,382,000원1,375,000원1,377,000원580
cmvrexb8207s810ia4yrckw0kstock-5m207940:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb7x07s710iazssdve0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:55:00raw1,373,000원1,379,000원1,372,000원1,375,000원831
cmvreqwyh07qw10iaamqxf3dsstock-5m207940:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwyb07qv10ialas7tmdp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:50:00raw1,375,000원1,381,000원1,372,000원1,373,000원934
cmvrekgbk07pq10ia7nqdzz84stock-5m207940:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgbe07pp10iao5bxaa5h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:45:00raw1,372,000원1,377,000원1,372,000원1,375,000원633
cmvree3lf07oi10iaq80ybbfestock-5m207940:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3l907oh10iaamvf9bly1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:40:00raw1,373,000원1,377,000원1,370,000원1,372,000원811
cmvre7lui07n610iaa4gltusastock-5m207940:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7luc07n510iahy2zccm21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:35:00raw1,374,000원1,376,000원1,370,000원1,373,000원815
cmvre1auw07ly10iagyp0c3vgstock-5m207940:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1auq07lx10iallfi9e9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:30:00raw1,371,000원1,384,000원1,371,000원1,374,000원931
cmvrdursp07ko10iasdykyhwestock-5m207940:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdursj07kn10ia5borce001
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:25:00raw1,371,000원1,375,000원1,369,000원1,371,000원670
cmvrdoerp07je10ia75zectslstock-5m207940:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoerj07jd10iahnmyem501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:20:00raw1,385,000원1,387,000원1,371,000원1,371,000원681
cmvrdhx9c07i210ia3uqwp5v4stock-5m207940:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx9507i110iae4ecij5j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:15:00raw1,383,000원1,389,000원1,379,000원1,384,000원538
cmvrdbgok07gu10iatg5xkvptstock-5m207940:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgof07gt10iaskr05raf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:10:00raw1,388,000원1,392,000원1,380,000원1,383,000원635
cmvrd50yr07eu10iafiejl7jjstock-5m207940:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50yj07et10iaykkn69i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:05:00raw1,391,000원1,399,000원1,388,000원1,388,000원2,156
cmvrd50yb07es10iaz4qldcw8stock-5m207940:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50y407er10ia81975f2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-28 09:00:00raw1,370,000원1,397,000원1,360,000원1,393,000원2,923
cmvrvvut30a7g10ia2x1y1bndstock207940:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvusy0a7f10ia2b7s81au1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-28 09:00:00raw1,370,000원1,399,000원1,360,000원1,369,000원49,365
cmvqbg9jp07bn10iar19jkv0istock-5m207940:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9jl07bm10ialv86rykp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:30:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmvqb9ukb07ah10iaas8n9of0stock-5m207940:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uk607ag10iasbqj7kd21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:25:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmvqb3ey5079510ia1z9smgwnstock-5m207940:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ey0079410ia5zialve71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:20:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
cmvqawz4q077x10iaw197zssystock-5m207940:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz4l077w10iaq9q8gifz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:15:00raw1,369,000원1,370,000원1,364,000원1,365,000원1,589
cmvqaqjhp076p10iar36b8c8mstock-5m207940:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjhf076o10iaapblczch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:10:00raw1,370,000원1,370,000원1,365,000원1,369,000원1,964
cmvqak4gs075h10ia03dooho5stock-5m207940:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4gn075g10ian422wlc91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:05:00raw1,373,000원1,373,000원1,367,000원1,370,000원1,836
cmvqador9074510ia5t10n7pbstock-5m207940:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqador3074410ia10eoa6fy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 15:00:00raw1,369,000원1,373,000원1,364,000원1,373,000원1,831
cmvqa79h2072t10iawa0sunddstock-5m207940:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79gw072s10iaiks4p8dc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:55:00raw1,370,000원1,372,000원1,366,000원1,369,000원1,265
cmvqa0vhr071n10iab4e3oymystock-5m207940:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vhm071m10iaqssnbaz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:50:00raw1,368,000원1,373,000원1,365,000원1,371,000원1,442
cmvq9uecy070710iafsyh1hflstock-5m207940:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uect070610ia3x39qib21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:45:00raw1,364,000원1,368,000원1,363,000원1,368,000원1,548
cmvq9nyp706z110ia9cxaahskstock-5m207940:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyp206z010iav2c2yvew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:40:00raw1,363,000원1,365,000원1,360,000원1,365,000원1,174
cmvq9hkpr06xn10ia43bbr0lfstock-5m207940:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkpm06xm10ia7g0gl1hm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:35:00raw1,362,000원1,364,000원1,359,000원1,364,000원1,128
cmvq9b43x06wf10ia87qfv51xstock-5m207940:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b43s06we10iasy4aphgw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:30:00raw1,362,000원1,363,000원1,358,000원1,363,000원1,046
cmvq94o8v06v510ia5hin9mzystock-5m207940:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o8q06v410iayi4ifgtl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:25:00raw1,355,000원1,363,000원1,354,000원1,362,000원1,377
cmvq8y9ej06tv10iak8auqvv8stock-5m207940:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9ec06tu10iaivqnpi0f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:20:00raw1,355,000원1,359,000원1,354,000원1,355,000원2,003
cmvq8rtnq06sh10iaiztba6vqstock-5m207940:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtnm06sg10iahazqc75d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:15:00raw1,356,000원1,357,000원1,353,000원1,355,000원1,080
cmvq8lef506rd10iavdx9k3bbstock-5m207940:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lef006rc10iav31f3ie71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:10:00raw1,357,000원1,358,000원1,355,000원1,357,000원1,551
cmvq8ey4806pz10iavv6tpbfqstock-5m207940:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey4306py10iahgl2ztai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:05:00raw1,356,000원1,359,000원1,356,000원1,357,000원645
cmvq88jn506op10ia9f4nyc2hstock-5m207940:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jmm06oo10iaso9n5ao61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 14:00:00raw1,355,000원1,358,000원1,355,000원1,356,000원871
cmvq88jma06on10iagpownljzstock-5m207940:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jlt06om10iamcf3bstx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:55:00raw1,358,000원1,358,000원1,355,000원1,356,000원862
cmvq7vr3306m910iae8pzk8o9stock-5m207940:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr2z06m810iaew0fbxmh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:50:00raw1,358,000원1,360,000원1,357,000원1,358,000원737
cmvq7p8sz06kz10ian0i822n8stock-5m207940:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8sv06ky10ia7wgpo9891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:45:00raw1,356,500원1,358,000원1,355,000원1,358,000원863
cmvq7it2d06jn10iaff00h9xmstock-5m207940:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it2806jm10ia0uuz7epb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:40:00raw1,358,000원1,359,000원1,356,000원1,356,000원1,263
cmvq7cgl506if10ia04vtk3qostock-5m207940:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgl106ie10iakg9lx40c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:35:00raw1,359,500원1,363,000원1,359,000원1,359,000원1,027
cmvq75z3406h110ia53pkotzmstock-5m207940:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z2z06h010ia38iiohbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:30:00raw1,358,000원1,360,000원1,358,000원1,360,000원929
cmvq6zjpt06fv10iaya6r18ibstock-5m207940:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjpp06fu10iamnwrbomt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:25:00raw1,360,000원1,361,000원1,358,000원1,358,000원780
cmvq6t32g06eh10ia4f2b7b5ustock-5m207940:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t32b06eg10ia3hponel41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:20:00raw1,360,000원1,361,000원1,358,000원1,360,000원961
cmvq6mnzq06d510ia9vqwu7wkstock-5m207940:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnzm06d410ia1nx5pfjz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:15:00raw1,362,000원1,363,000원1,360,000원1,361,000원800
cmvq6g8bv06bx10iawwp9q18jstock-5m207940:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8bq06bw10iat8a363n31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:10:00raw1,362,000원1,364,000원1,355,000원1,363,000원1,849
cmvq69t9r06ap10ialnwc4cgcstock-5m207940:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t9m06ao10iah951fk0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:05:00raw1,362,000원1,364,000원1,362,000원1,362,000원708
cmvq63e73069d10iadxqrnpf1stock-5m207940:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e6y069c10iahjr2bktg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 13:00:00raw1,366,000원1,367,000원1,362,000원1,362,000원773
4,738건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬