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
cmvq5wy2e067v10ia7ia7ckl2stock-5m207940:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy2a067u10ia52endp641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:55:00raw1,366,000원1,367,000원1,364,000원1,365,000원640
cmvq5qieb066t10iaxtgpxvwystock-5m207940:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qie6066s10ia942a124y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:50:00raw1,366,000원1,369,000원1,364,000원1,367,000원601
cmvq5k2f9065f10ia8yi6ul24stock-5m207940:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2f4065e10ia8vjmy0zt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:45:00raw1,366,000원1,367,000원1,364,000원1,365,000원420
cmvq5dnmp064b10iacjr4dodnstock-5m207940:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnml064a10iaup957pfg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:40:00raw1,364,000원1,370,000원1,364,000원1,367,000원699
cmvq577th062z10iafznqlbq9stock-5m207940:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577tc062y10ia3c276feu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:35:00raw1,365,000원1,366,000원1,363,000원1,366,000원467
cmvq50s91061t10iaxnyu5mfkstock-5m207940:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s8w061s10iagob7iijc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:30:00raw1,367,000원1,367,000원1,364,000원1,365,000원287
cmvq4ud44060l10ia3bb9uit4stock-5m207940:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud3z060k10iaqe0mwh4x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:25:00raw1,363,000원1,369,000원1,363,000원1,366,000원1,111
cmvq4nyry05zb10iazmqrgzsrstock-5m207940:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyrt05za10iaw9gyufr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:20:00raw1,365,500원1,366,000원1,363,000원1,364,000원594
cmvq4hhoq05xz10iahisb9d27stock-5m207940:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhok05xy10iahedv1iji1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:15:00raw1,367,000원1,368,000원1,365,000원1,365,000원483
cmvq4b2q505wr10ia00f4sm1kstock-5m207940:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2q005wq10iau86kywk01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:10:00raw1,367,000원1,367,000원1,366,000원1,366,000원360
cmvq4b2pu05wp10ia8lwz93hrstock-5m207940:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2pp05wo10iav30hrb9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:05:00raw1,367,000원1,368,000원1,366,000원1,367,000원446
cmvq3y7gu05u710iabpnb6wn5stock-5m207940:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7gp05u610ianue1evht1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 12:00:00raw1,368,000원1,368,000원1,366,000원1,367,000원636
cmvq3rtbg05sv10iavxzx35hdstock-5m207940:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtbb05su10iabuquiwwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:55:00raw1,370,000원1,371,000원1,367,000원1,368,000원482
cmvq3ldrb05rj10ia5eg5ruv7stock-5m207940:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldr605ri10ias0o4rerv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:50:00raw1,372,000원1,372,000원1,370,000원1,371,000원448
cmvq3ewvp05qb10iaf0f7eu5cstock-5m207940:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewvk05qa10iamtmhyxzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:45:00raw1,370,000원1,372,000원1,370,000원1,371,000원589
cmvq38i0505oz10ia9q0pwuw6stock-5m207940:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hzy05oy10ia2vkc4mhe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:40:00raw1,371,000원1,371,000원1,370,000원1,370,500원489
cmvq3228h05nn10iabjo7ma2nstock-5m207940:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3228c05nm10ia1yn9s79s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:35:00raw1,369,000원1,372,000원1,369,000원1,371,000원820
cmvq2vmfz05mb10iapc48mbt1stock-5m207940:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmfu05ma10iah5kesx771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:30:00raw1,370,000원1,371,000원1,369,000원1,369,000원516
cmvq2p6se05l910iaih7hseg8stock-5m207940:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6s705l810iafzoj1nwd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:25:00raw1,369,000원1,371,000원1,369,000원1,370,000원516
cmvq2it7605jx10iav4uee1kkstock-5m207940:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it7205jw10iaxjob9n1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:20:00raw1,368,000원1,370,000원1,367,500원1,370,000원586
cmvq2cc4w05il10ia96o36a2lstock-5m207940:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cc4r05ik10iafp1js82z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:15:00raw1,367,000원1,368,000원1,364,000원1,367,000원1,375
cmvq25xiz05h710ia79p42n0fstock-5m207940:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xiu05h610ia19y290te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:10:00raw1,371,000원1,371,000원1,367,000원1,368,000원933
cmvq1zhfo05g310iatj5v3ygfstock-5m207940:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhfk05g210iaumotter01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:05:00raw1,374,000원1,375,000원1,370,000원1,370,000원981
cmvq1t25t05et10iaveavmr65stock-5m207940:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t25p05es10iadqhasjcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 11:00:00raw1,375,000원1,376,000원1,374,000원1,374,000원928
cmvq1t25k05er10iavo6qyuu6stock-5m207940:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t25f05eq10iayn4cdtq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:55:00raw1,381,000원1,381,000원1,374,000원1,374,000원1,673
cmvq1g9ig05c710iao35tay7istock-5m207940:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9ib05c610iaf6fc5ivf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:50:00raw1,378,000원1,382,000원1,378,000원1,381,000원1,159
cmvq19rqf05av10ia3h0vj3zfstock-5m207940:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rqa05au10iaflmfaa551
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:45:00raw1,381,000원1,382,000원1,377,000원1,379,000원1,305
cmvq13d56059p10iadixoiygwstock-5m207940:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d50059o10iarz43rr9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:40:00raw1,389,000원1,389,500원1,381,000원1,382,000원2,575
cmvq0wwuy058f10iaib09ycmostock-5m207940:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwut058e10ianarydi6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:35:00raw1,390,000원1,393,000원1,389,000원1,389,000원741
cmvq0qhve056v10ia3fab5kfestock-5m207940:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhv9056u10iasmphy2781
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:30:00raw1,388,000원1,390,000원1,387,000원1,390,000원456
cmvq0k1ay055v10ia2es6c1q5stock-5m207940:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k1ao055u10iaed3rhdvh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:25:00raw1,390,000원1,390,000원1,386,000원1,387,000원1,149
cmvq0dmyt054n10ia7n0o0vhystock-5m207940:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmyp054m10ia5ql3rgk41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:20:00raw1,391,000원1,391,000원1,389,000원1,390,000원470
cmvq077n3053d10iatq4hb8w8stock-5m207940:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077mt053c10iat6dwd6cq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:15:00raw1,390,000원1,391,000원1,389,000원1,390,000원396
cmvq077mj053b10iapr7fsu7ostock-5m207940:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077md053a10iabpm77j4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:10:00raw1,390,000원1,392,000원1,389,000원1,390,000원767
cmvpzub80050p10ia0d72dn17stock-5m207940:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub7u050o10iahl5c7cvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:05:00raw1,391,000원1,391,000원1,390,000원1,390,000원177
cmvpznwds04zf10ia7qjm8i2vstock-5m207940:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwdn04ze10iawdsjq6s81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 10:00:00raw1,390,000원1,391,000원1,389,000원1,390,500원391
cmvpzhge804y910iaaee44qelstock-5m207940:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhge304y810ia4j7ixdtt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:55:00raw1,392,000원1,393,000원1,390,000원1,390,000원609
cmvpzb2jn04wt10iaj2qz7i1rstock-5m207940:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:20cmvpzb2ji04ws10iasdcnkjfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:50:00raw1,388,000원1,397,000원1,388,000원1,392,000원1,113
cmvpz4ltc04vl10iaejo6ad8kstock-5m207940:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lt704vk10iat39o9hnw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:45:00raw1,389,000원1,390,000원1,388,000원1,388,000원832
cmvpyy60104ub10iai17v6odystock-5m207940:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5zx04ua10ian47dw2201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:40:00raw1,394,000원1,394,000원1,388,000원1,389,000원699
cmvpyrqda04t110ianl1iagpxstock-5m207940:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqd404t010iaw45inq691
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:35:00raw1,395,000원1,402,000원1,393,000원1,393,000원1,733
cmvpyle1504rp10iartvav9t8stock-5m207940:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyle1004ro10iagkk1uvc11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:30:00raw1,387,000원1,395,000원1,385,000원1,395,000원2,527
cmvpyew5k04qj10iam2crfrmistock-5m207940:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew5f04qi10iazqwo2d1n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:25:00raw1,396,000원1,397,000원1,386,000원1,387,000원1,547
cmvpy8jnu04p510iax8iduhkestock-5m207940:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jnk04p410ia4jtqlwkf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:20:00raw1,401,000원1,403,000원1,395,000원1,398,000원2,200
cmvpy218l04nv10iayyth2o7jstock-5m207940:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy218f04nu10iako25nqux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:15:00raw1,408,000원1,408,500원1,401,000원1,402,000원596
cmvpxvl8p04mp10iaeo9rqy3lstock-5m207940:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl8k04mo10ia1s84728j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:10:00raw1,411,000원1,414,000원1,401,000원1,408,000원2,480
cmvpxp96z04lh10ia9jcxptwestock-5m207940:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp96p04lg10iatx54866m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:05:00raw1,412,000원1,414,000원1,405,000원1,411,000원2,246
cmvqgfzcz07cv10iasratu984stock207940:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzcu07cu10iasxpgkxxo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-10-27 09:00:00raw1,437,000원1,438,000원1,353,000원1,369,000원89,755
cmvpxiv8p04k710iacmuv9uomstock-5m207940:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv8k04k610iad0cys2j61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-27 09:00:00raw1,437,000원1,438,000원1,386,000원1,412,000원3,903
cmvow0f5t04hm10iafaw6h5eystock-5m207940:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f5p04hl10ia7zl0p0g31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:30:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
4,738건 중 351–400← 이전8 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬