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
cmvovtzgl04gc10ia0hjzu1qdstock-5m207940:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzgh04gb10iajvw0hjfq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:25:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmvovnkjl04f210iagrhubglsstock-5m207940:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkjg04f110ia1cm27rra1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:20:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
cmvovh4re04dq10ia2l4m43y8stock-5m207940:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4r804dp10iawx75sq131
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:15:00raw1,447,000원1,449,000원1,441,000원1,443,000원781
cmvovh4r004do10iauu9ncvx8stock-5m207940:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4qu04dn10iaubb9y5201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:10:00raw1,446,000원1,449,000원1,444,000원1,448,000원655
cmvov49am04ba10iawjkymzwwstock-5m207940:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov49ae04b910ias5ltbwx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:05:00raw1,447,000원1,448,000원1,445,000원1,445,000원278
cmvouxx5504a210iam6skkouastock-5m207940:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx5004a110iawzmowp3y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 15:00:00raw1,452,000원1,453,000원1,446,000원1,447,000원429
cmvourh7l048s10iaiqxnwqvxstock-5m207940:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh7f048r10iadgarxas21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:55:00raw1,452,000원1,453,000원1,449,000원1,452,000원453
cmvoul1dz047c10iaq1rp6950stock-5m207940:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1dt047b10ia4aei0xha1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:50:00raw1,453,000원1,453,000원1,452,000원1,452,000원266
cmvouekkw046610ia7bsya3hzstock-5m207940:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekkr046510iax9i3vfv71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:45:00raw1,453,000원1,454,000원1,451,000원1,452,000원200
cmvou859i044w10iaut4vf59ustock-5m207940:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou858z044v10iaxxgspfze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:40:00raw1,450,000원1,452,000원1,449,000원1,452,000원188
cmvou1psk043m10iawtjhm44zstock-5m207940:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1psf043l10iadsq1r1t51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:35:00raw1,445,000원1,451,000원1,444,000원1,450,000원252
cmvotvbvq042e10iaj4w6qzr0stock-5m207940:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbvd042d10ia5k2dpmk31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:30:00raw1,450,000원1,450,000원1,445,000원1,446,000원279
cmvototzu041410iargnymmanstock-5m207940:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototzp041310iactag9nab1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:25:00raw1,449,000원1,450,000원1,446,000원1,447,000원292
cmvotigw403zk10ia5zhwcngjstock-5m207940:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigvx03zj10iazdmy074f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:20:00raw1,444,000원1,449,000원1,444,000원1,449,000원253
cmvotigvo03zi10iawfmnhns4stock-5m207940:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigvf03zh10ia7qy370s51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:15:00raw1,445,000원1,446,000원1,443,000원1,444,000원637
cmvot5jo303x810ial4oyvz1ostock-5m207940:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jny03x710iak3w6k0qj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:10:00raw1,448,000원1,450,000원1,445,000원1,448,000원327
cmvosz3zm03w010iad4din74rstock-5m207940:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3zh03vz10ia5weigrhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:05:00raw1,449,000원1,452,000원1,448,000원1,449,000원175
cmvosspdf03um10iax6fevtx4stock-5m207940:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspd703ul10iat633s4bp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 14:00:00raw1,456,000원1,456,000원1,449,000원1,450,000원412
cmvosm97703te10iaqn6ksxmbstock-5m207940:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm97203td10iam4h5m3jp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:55:00raw1,454,000원1,456,000원1,453,000원1,456,000원222
cmvosfuqt03s410ia952n3qhqstock-5m207940:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuqn03s310iamqh9rid61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:50:00raw1,459,000원1,459,000원1,452,000원1,454,000원558
cmvos9duy03qq10ia9j91uy6astock-5m207940:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dus03qp10iaz7xtpgzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:45:00raw1,458,000원1,459,000원1,457,000원1,459,000원246
cmvos2ygi03pk10iav1enxrdsstock-5m207940:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ygd03pj10iakv0kxa6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:40:00raw1,457,000원1,459,000원1,456,000원1,459,000원216
cmvorwjd403oc10ianavr8o5zstock-5m207940:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjcz03ob10iatsv5esu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:35:00raw1,456,000원1,457,000원1,455,000원1,456,000원211
cmvorq4st03my10iavdnt63gsstock-5m207940:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4sn03mx10ia6ardh9ov1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:30:00raw1,454,000원1,458,000원1,453,000원1,457,000원367
cmvorjnr603ls10iaskg04hjpstock-5m207940:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnr103lr10iamz4px06z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:25:00raw1,454,000원1,456,000원1,452,000원1,454,000원256
cmvordaoe03ke10iag5ly7iuqstock-5m207940:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordao903kd10iaq5poat771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:20:00raw1,453,000원1,456,500원1,453,000원1,454,000원202
cmvor6t5l03j610iavt7u268nstock-5m207940:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t5b03j510iasn9ymtkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:15:00raw1,455,000원1,458,000원1,453,000원1,454,000원242
cmvor0dga03hy10iausukn7nkstock-5m207940:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dg303hx10ia0sca7pia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:10:00raw1,451,000원1,453,000원1,450,000원1,453,000원277
cmvoqtze003gg10ia2fn89j1astock-5m207940:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzdv03gf10iaxewz7xjc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:05:00raw1,455,500원1,456,000원1,451,000원1,453,000원294
cmvoqniz303fa10ialgewc74ostock-5m207940:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniys03f910ia5mro713u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 13:00:00raw1,458,000원1,458,000원1,453,000원1,455,500원245
cmvoqniyi03f810ianrykcentstock-5m207940:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniyd03f710iam0rqwypp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:55:00raw1,460,000원1,461,000원1,454,000원1,457,000원238
cmvoqaqc203cu10ia5pysgfc0stock-5m207940:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqbx03ct10iapjuwyesu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:50:00raw1,459,000원1,460,000원1,456,000원1,460,000원175
cmvoq48em03be10iafwiri1rjstock-5m207940:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48ec03bd10ia2xiozihm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:45:00raw1,459,000원1,459,000원1,457,000원1,458,000원205
cmvopxsl803a810iayp8fb1xmstock-5m207940:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsl303a710iayy21iqy11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:40:00raw1,461,000원1,462,000원1,458,000원1,459,000원265
cmvoprd30038y10iauntx901estock-5m207940:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd2u038x10iai7dokcu31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:35:00raw1,461,000원1,463,000원1,460,000원1,462,000원309
cmvopkypa037m10ia5t3g4nt1stock-5m207940:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkyny037l10iaz6faslj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:30:00raw1,461,000원1,461,000원1,460,000원1,461,000원132
cmvopeia7036e10iazrshsf51stock-5m207940:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:182026-10-26 12:35:18cmvopeia2036d10ialf4quel51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:25:00raw1,460,000원1,461,000원1,459,000원1,460,000원138
cmvop84nv035410ians7mm61ustock-5m207940:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84nr035310iak0kpdw5x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:20:00raw1,459,000원1,460,000원1,458,000원1,460,000원130
cmvop1no2033s10ia16x5sribstock-5m207940:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nnu033r10ia9y39nmjs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:15:00raw1,461,500원1,462,000원1,458,000원1,459,000원169
cmvoov8bl032k10iaoijeox4cstock-5m207940:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov8aj032j10ia9anp1vqx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:10:00raw1,462,000원1,464,000원1,460,000원1,461,000원161
cmvooosd6031a10ia5mdxjamjstock-5m207940:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:182026-10-26 12:15:18cmvoooscu031910iaililun9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:05:00raw1,464,000원1,464,000원1,460,000원1,462,000원149
cmvooicls030010iarhtcvz1qstock-5m207940:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooiclk02zz10iay41xbicz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 12:00:00raw1,464,000원1,465,000원1,459,000원1,464,000원253
cmvoobxp702yo10iaxa7yca3jstock-5m207940:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxoz02yn10ia2jp4v1me1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:55:00raw1,463,000원1,464,000원1,462,000원1,464,000원132
cmvoo5k4r02xg10iar3l2alx4stock-5m207940:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k4m02xf10iau8175cs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:50:00raw1,463,000원1,464,000원1,460,000원1,463,000원213
cmvonz26402w410ia4rbkzys6stock-5m207940:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz25s02w310iasnrc8mqu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:45:00raw1,463,000원1,463,000원1,459,000원1,463,000원172
cmvonsna902uu10iapuwqgxrqstock-5m207940:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn9v02ut10ia4f2t1qy11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:40:00raw1,463,000원1,463,000원1,460,000원1,460,000원198
cmvonsn9h02us10iakd4wzjvxstock-5m207940:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn9602ur10iacduiepla1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:35:00raw1,462,000원1,463,000원1,461,000원1,463,000원195
cmvonsn8r02uq10iahw4sxxm7stock-5m207940:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn8h02up10iaxadrd3a71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:30:00raw1,461,000원1,463,000원1,458,000원1,460,000원243
cmvon9d1402r010ia6jgeqw5lstock-5m207940:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9d0u02qz10ia7frn7y281
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:25:00raw1,465,000원1,465,000원1,455,000원1,460,000원335
cmvon2zpm02pm10iaof8vfqmystock-5m207940:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zph02pl10iamqtjcz8a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-26 11:20:00raw1,465,000원1,466,000원1,462,000원1,465,000원248
4,738건 중 401–450← 이전9 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬