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
cmsgrrqqv00350zhq78h7amxhstock-5m207940:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqqq00340zhq2ygwhf3v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:10:00raw1,486,000원1,490,000원1,483,000원1,488,000원436
cmsgrlb0k001x0zhqlfbqalyostock-5m207940:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb0e001w0zhqjev4r6x21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:05:00raw1,496,000원1,496,000원1,477,000원1,486,000원1,193
cmshac5xh025e0zcg98shyhvestock207940:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5xd025d0zcgd2m6luvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-06 09:00:00raw1,505,000원1,514,000원1,477,000원1,514,000원48,730
cmsgrevmu000p0zhq8bbcf3ndstock-5m207940:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevmp000o0zhqd3o6fp681
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:00:00raw1,505,000원1,514,000원1,492,000원1,496,000원1,850
cmsfuw9yn000u0zl9myanfne2stock207940:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9yh000t0zl9wyx3ja3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-05 09:00:00raw1,473,000원1,519,000원1,473,000원1,491,000원51,158
cmsefgfey001z0zenakknd3igstock207940:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfet001y0zeny9t8qzox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-04 09:00:00raw1,424,000원1,476,000원1,406,000원1,476,000원51,711
cmsd00kw4000s0zenc175e7vxstock207940:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kw0000r0zens34ywbz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-03 09:00:00raw1,473,000원1,473,000원1,411,000원1,423,000원47,113
cmveosyhu035v10crhs0grhuistock-monthly207940:2026082026-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyho035u10cre42p05751
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-08-01 09:00:00raw1,473,000원1,645,000원1,406,000원1,518,000원1,036,124
cms8pozks00230zj1nduz43i0stock207940:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozko00220zj13k4euunh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-31 09:00:00raw1,526,000원1,537,000원1,455,000원1,485,000원90,690
cms7a9616000o0zj1c8aluxkustock207940:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9611000n0zj1ersmjdoz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-30 09:00:00raw1,473,000원1,541,000원1,442,000원1,527,000원83,710
cms5utb9l000s0zebluv4qz11stock207940:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb9g000r0zebm7wrdocy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-29 09:00:00raw1,544,000원1,561,000원1,435,000원1,479,000원91,074
cms4fdfg400210zd21phfr3a5stock207940:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdffz00200zd21jb5ry0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-28 09:00:00raw1,533,000원1,575,000원1,512,000원1,549,000원155,654
cms2zxm3c000s0zd25ebou0t7stock207940:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm37000r0zd2a206raxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-27 09:00:00raw1,499,000원1,575,000원1,486,000원1,545,000원98,860
cmveosyi3035x10crqsdegi59stock-monthly207940:2026072026-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyhz035w10cruqfjfj371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-07-01 09:00:00raw1,419,000원1,575,000원1,304,000원1,485,000원1,462,311
cmveosyif035z10crpwfczrvostock-monthly207940:2026062026-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyi9035y10cr9s0adlpj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-06-01 09:00:00raw1,356,000원1,459,000원1,228,000원1,391,000원1,398,980
cmveosyiq036110cr77y7nvg6stock-monthly207940:2026052026-05-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyil036010crhz8jsrqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-05-01 09:00:00raw1,485,000원1,498,000원1,300,000원1,363,000원1,308,417
cmveosyj1036310crxpb5glt9stock-monthly207940:2026042026-04-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyiw036210crklq05tml1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-04-01 09:00:00raw1,570,000원1,660,000원1,470,000원1,470,000원1,118,696
cmveosyjc036510cr94nmyr1astock-monthly207940:2026032026-03-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyj7036410cruuaimj3q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-03-01 09:00:00raw1,775,000원1,775,000원1,480,000원1,504,000원994,293
cmveosyjn036710cr3abuc1exstock-monthly207940:2026022026-02-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyji036610cr02oyemvm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-02-01 09:00:00raw1,745,000원1,795,000원1,637,000원1,778,000원913,994
cmveosyjx036910crdpboybv2stock-monthly207940:2026012026-01-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyjs036810cr38ege64y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2026-01-01 09:00:00raw1,695,000원1,987,000원1,671,000원1,745,000원1,497,070
cmveosyk8036b10cr0rjueaj5stock-monthly207940:2025122025-12-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyk3036a10cr56ett09a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-12-01 09:00:00raw1,629,000원1,830,000원1,623,000원1,695,000원925,577
cmveosykj036d10crvzbgob2ystock-monthly207940:2025112025-11-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyke036c10crt5t7wc5g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-11-01 09:00:00raw1,221,000원1,841,000원1,221,000원1,607,000원1,022,351
cmveosykt036f10cricz2zsw1stock-monthly207940:2025102025-10-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyko036e10cr137a4r161
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-10-01 09:00:00raw999,000원1,265,000원999,000원1,221,000원1,871,272
cmveosyl3036h10crd28yebikstock-monthly207940:2025092025-09-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyky036g10crr0bviqtj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-09-01 09:00:00raw1,002,000원1,063,000원982,000원997,000원1,458,816
cmveosylc036j10crij3eetv8stock-monthly207940:2025082025-08-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyl8036i10cr0hdudj1q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-08-01 09:00:00raw1,057,000원1,070,000원1,000,000원1,001,000원936,902
cmveosyln036l10cr9rvibxe2stock-monthly207940:2025072025-07-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyli036k10crjviunbpv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-07-01 09:00:00raw994,000원1,130,000원994,000원1,067,000원2,138,627
cmveosylw036n10crh2xf7gxvstock-monthly207940:2025062025-06-01monthperiod2026-10-19 12:20:502026-10-19 12:20:50cmveosyls036m10crtl5viira1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-06-01 09:00:00raw1,023,000원1,048,000원990,000원992,000원1,319,510
cmveosym5036p10cr8g44g9n9stock-monthly207940:2025052025-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosym1036o10crx4lmefqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-05-01 09:00:00raw1,043,000원1,190,000원989,000원1,032,000원1,773,260
cmveosymg036r10crld7qeiuestock-monthly207940:2025042025-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosymb036q10crfmjitna31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-04-01 09:00:00raw1,025,000원1,127,000원987,000원1,052,000원1,812,951
cmveosymq036t10crxbxdwd6kstock-monthly207940:2025032025-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyml036s10crss58t2me1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-03-01 09:00:00raw1,114,000원1,149,000원1,014,000원1,014,000원1,023,245
cmveosyn6036v10cr623sgxo4stock-monthly207940:2025022025-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosymx036u10crpzu39jgl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-02-01 09:00:00raw1,067,000원1,209,000원1,036,000원1,116,000원1,590,611
cmveosynr036x10crn7fipiy1stock-monthly207940:2025012025-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyni036w10crq0igvm501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2025-01-01 09:00:00raw950,000원1,100,000원924,000원1,081,000원1,371,981
cmveosyod036z10crv81nx1arstock-monthly207940:2024122024-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyo3036y10crizg94uwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-12-01 09:00:00raw988,000원1,000,000원908,000원949,000원1,361,458
cmveosyov037110crpr9417nistock-monthly207940:2024112024-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyoo037010crmnbp7otv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-11-01 09:00:00raw995,000원1,040,000원907,000원975,000원2,057,693
cmveosyp8037310crt1h110dqstock-monthly207940:2024102024-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyp2037210cr5ra6pxs01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-10-01 09:00:00raw973,000원1,113,000원958,000원1,002,000원1,826,861
cmveosypj037510crmwlflql3stock-monthly207940:2024092024-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosype037410crjjzmydf11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-09-01 09:00:00raw990,000원1,109,000원922,000원977,000원2,124,684
cmveosypy037710cri09mosuxstock-monthly207940:2024082024-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosypp037610crpzrwj9os1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-08-01 09:00:00raw928,000원1,005,000원853,000원980,000원2,790,640
cmveosyqb037910cr4llg77a4stock-monthly207940:2024072024-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyq6037810crq6qvrcw51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-07-01 09:00:00raw727,000원960,000원725,000원938,000원2,895,278
cmveosyql037b10cran2ysh3kstock-monthly207940:2024062024-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyqg037a10crtf886h9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-06-01 09:00:00raw736,000원774,000원722,000원727,000원1,040,147
cmveosyqx037d10cro3iv81hzstock-monthly207940:2024052024-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyqr037c10crs6xli4091
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-05-01 09:00:00raw777,000원803,000원721,000원730,000원1,169,969
cmveosyr9037f10cr4xidfilhstock-monthly207940:2024042024-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyr3037e10crjwsy25cm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-04-01 09:00:00raw838,000원838,000원768,000원781,000원1,053,714
cmveosyrj037h10crrqcuy1fhstock-monthly207940:2024032024-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyre037g10crpsfq8pas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-03-01 09:00:00raw777,000원880,000원768,000원831,000원1,446,638
cmveosyru037j10cre1jiyckgstock-monthly207940:2024022024-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyrp037i10crj7roft1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-02-01 09:00:00raw829,000원878,000원772,000원774,000원1,452,678
cmveosys4037l10crq16ikq2sstock-monthly207940:2024012024-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyrz037k10crhhu5xsc71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2024-01-01 09:00:00raw760,000원845,000원739,000원840,000원1,910,491
cmveosysf037n10crq7xxi2eqstock-monthly207940:2023122023-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosysa037m10cr0aku2i8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-12-01 09:00:00raw725,000원760,000원698,000원760,000원1,113,931
cmveosysr037p10cr4ug0zvtsstock-monthly207940:2023112023-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosysm037o10cru5xzj9bt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-11-01 09:00:00raw709,000원745,000원700,000원725,000원960,216
cmveosyt2037r10cryjqw98n1stock-monthly207940:2023102023-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosysx037q10cr37df09bq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-10-01 09:00:00raw668,000원743,000원668,000원709,000원1,308,086
cmveosyte037t10cr9kw1ug9estock-monthly207940:2023092023-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyt9037s10crr4gpjvsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-09-01 09:00:00raw738,000원749,000원673,000원681,000원877,889
cmveosytp037v10cru61v3ck4stock-monthly207940:2023082023-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosytk037u10crmazxs5r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-08-01 09:00:00raw775,000원812,000원736,000원737,000원1,147,046
cmveosyu0037x10crwwqykhkcstock-monthly207940:2023072023-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosytv037w10crep468ppr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-07-01 09:00:00raw745,000원793,000원703,000원766,000원1,744,241
5,059건 중 4,951–5,000← 이전100 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬