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
cmveosyub037z10cr68qz2sdvstock-monthly207940:2023062023-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyu6037y10crphegsoeu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-06-01 09:00:00raw788,000원810,000원740,000원744,000원1,221,733
cmveosyum038110crm37z8bdjstock-monthly207940:2023052023-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyuh038010crhw201no81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-05-01 09:00:00raw760,000원804,000원756,000원784,000원950,532
cmveosyuw038310crk0qngk1qstock-monthly207940:2023042023-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyus038210cr3wke3weu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-04-01 09:00:00raw789,000원825,000원767,000원781,000원1,356,954
cmveosyv6038510cra2rjkg1zstock-monthly207940:2023032023-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyv1038410crsdbd8idp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-03-01 09:00:00raw775,000원822,000원760,000원788,000원1,233,943
cmveosyvg038710crj6zbpj2wstock-monthly207940:2023022023-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyvb038610crg8qhp4iy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-02-01 09:00:00raw793,000원823,000원767,000원773,000원923,480
cmveosyvq038910crmqswzlwastock-monthly207940:2023012023-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyvl038810crpdwuk7471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2023-01-01 09:00:00raw831,000원833,000원783,000원793,000원1,245,606
cmveosyw1038b10cr0pth5w0ystock-monthly207940:2022122022-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyvw038a10cr8b2agwuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-12-01 09:00:00raw893,000원898,000원801,000원821,000원912,808
cmveosywb038d10crag4mq0ggstock-monthly207940:2022112022-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyw6038c10crdnrnjeau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-11-01 09:00:00raw886,000원920,000원852,000원887,000원1,041,224
cmveosywm038f10cr0seoo4nystock-monthly207940:2022102022-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosywh038e10cr7tt3i7to1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-10-01 09:00:00raw817,000원905,000원795,000원877,000원1,235,113
cmveosywx038h10crxfvapgzlstock-monthly207940:2022092022-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyws038g10cr908hlo9f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-09-01 09:00:00raw829,000원847,000원740,000원807,000원1,271,115
cmveosyx7038j10cr18btvp0zstock-monthly207940:2022082022-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyx2038i10cruxb23tfj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-08-01 09:00:00raw857,000원922,000원821,000원835,000원1,112,035
cmveosyxi038l10crxyrm0fmostock-monthly207940:2022072022-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyxd038k10cr0awvupym1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-07-01 09:00:00raw799,000원875,000원773,000원865,000원1,208,587
cmveosyxx038n10cr2rui8eq0stock-monthly207940:2022062022-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyxo038m10cr0y2b1sbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-06-01 09:00:00raw837,000원854,000원779,000원790,000원1,434,380
cmveosyyk038p10cr9bir9iv0stock-monthly207940:2022052022-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyy9038o10crx2h4hwhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-05-01 09:00:00raw829,000원847,000원765,000원847,000원974,006
cmveosyz6038r10crw80oi0tostock-monthly207940:2022042022-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyyw038q10crd0r1x1lh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-04-01 09:00:00raw825,000원851,000원782,000원838,000원1,004,501
cmveosyzl038t10crjablfp7nstock-monthly207940:2022032022-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyze038s10cr15q2p6k81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-03-01 09:00:00raw789,000원848,000원753,000원827,000원1,018,689
cmveosyzw038v10crqvpdwkdestock-monthly207940:2022022022-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosyzr038u10crhjy2dlap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-02-01 09:00:00raw750,000원840,000원735,000원779,000원1,077,339
cmveosz07038x10crkqmv2hg7stock-monthly207940:2022012022-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz02038w10crowkzgs941
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2022-01-01 09:00:00raw903,000원920,000원693,000원739,000원1,502,726
cmveosz0j038z10cr941ejda4stock-monthly207940:2021122021-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz0d038y10cr4c31ua1j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-12-01 09:00:00raw890,000원967,000원849,000원903,000원1,991,911
cmveosz0u039110cr4juzt51rstock-monthly207940:2021112021-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz0o039010crl0ttvzlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-11-01 09:00:00raw877,000원920,000원808,000원889,000원1,311,412
cmveosz15039310cr1sorb010stock-monthly207940:2021102021-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz10039210crh4bcp49e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-10-01 09:00:00raw872,000원908,000원783,000원871,000원1,267,286
cmveosz1g039510cruf4myd4mstock-monthly207940:2021092021-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz1a039410crgpck2bxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-09-01 09:00:00raw966,000원969,000원849,000원874,000원1,280,764
cmveosz1r039710crd5awb4rqstock-monthly207940:2021082021-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz1m039610crxv9z0bfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-08-01 09:00:00raw898,000원1,047,000원892,000원965,000원3,553,878
cmveosz21039910crhqwntu1jstock-monthly207940:2021072021-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz1w039810crrup15uvz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-07-01 09:00:00raw845,000원932,000원838,000원890,000원2,349,765
cmveosz2c039b10cru6hejr2tstock-monthly207940:2021062021-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz27039a10cr5tuislco1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-06-01 09:00:00raw865,000원881,000원811,000원841,000원2,064,622
cmveosz2n039d10cr7ryoc520stock-monthly207940:2021052021-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz2i039c10crioktqyu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-05-01 09:00:00raw804,000원948,000원745,000원845,000원5,768,248
cmveosz2z039f10cr0jlncd19stock-monthly207940:2021042021-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz2t039e10cri0auh7dz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-04-01 09:00:00raw744,000원867,000원726,000원804,000원2,231,301
cmveosz3a039h10crbeacw2u9stock-monthly207940:2021032021-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz35039g10cr9szv491q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-03-01 09:00:00raw757,000원772,000원679,000원748,000원1,696,806
cmveosz3m039j10crjm3mgpaostock-monthly207940:2021022021-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz3g039i10crrhjmpqrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-02-01 09:00:00raw801,000원834,000원745,000원750,000원1,746,124
cmveosz3w039l10crudiljjpostock-monthly207940:2021012021-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz3r039k10cr4lmu724b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2021-01-01 09:00:00raw819,000원883,000원775,000원793,000원4,351,896
cmveosz47039n10crjk0caxfmstock-monthly207940:2020122020-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz42039m10cr0xjtis5b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-12-01 09:00:00raw794,000원880,000원777,000원826,000원3,553,906
cmveosz4g039p10crd7lf1t1dstock-monthly207940:2020112020-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz4c039o10crwdqx2opp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-11-01 09:00:00raw691,000원833,000원682,000원786,000원3,559,210
cmveosz4r039r10crdx6tv6mwstock-monthly207940:2020102020-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz4l039q10crjwatnboe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-10-01 09:00:00raw697,000원728,000원624,000원682,000원2,187,767
cmveosz51039t10crvnb3mcl1stock-monthly207940:2020092020-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz4w039s10crelvxbyp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-09-01 09:00:00raw775,000원802,000원665,000원690,000원2,383,742
cmveosz5a039v10crwl65gb86stock-monthly207940:2020082020-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz56039u10cr5xbb5xev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-08-01 09:00:00raw728,000원854,000원717,000원778,000원5,099,328
cmveosz5k039x10cr4yx43auostock-monthly207940:2020072020-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz5g039w10crzir1v9c91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-07-01 09:00:00raw775,000원797,000원716,000원733,000원4,428,613
cmveosz5u039z10crleocnnu6stock-monthly207940:2020062020-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz5p039y10crve1v18un1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-06-01 09:00:00raw629,000원863,000원617,000원775,000원7,117,256
cmveosz6403a110crek4wcmy1stock-monthly207940:2020052020-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz5z03a010crq7niey5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-05-01 09:00:00raw566,000원645,000원555,000원622,000원4,396,928
cmveosz6e03a310cr5germgc7stock-monthly207940:2020042020-04-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz6903a210cry0qpv6mu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-04-01 09:00:00raw481,000원608,000원449,000원581,000원11,251,612
cmveosz6o03a510cr0u3dks6astock-monthly207940:2020032020-03-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz6j03a410cril3xhi6z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-03-01 09:00:00raw463,000원514,000원352,000원482,000원7,142,278
cmveosz6x03a710crltpo1cw6stock-monthly207940:2020022020-02-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz6t03a610crwwkeg3w91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-02-01 09:00:00raw477,000원542,000원455,500원463,500원3,468,975
cmveosz7803a910cr6ywguvpastock-monthly207940:2020012020-01-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7303a810crm4ta5hg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2020-01-01 09:00:00raw433,000원500,000원401,000원484,500원2,797,715
cmveosz7h03ab10cr4nue732istock-monthly207940:2019122019-12-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7c03aa10crjfe82tbt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-12-01 09:00:00raw394,000원442,000원383,000원433,000원2,069,420
cmveosz7r03ad10cr89pv20rgstock-monthly207940:2019112019-11-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7m03ac10cridia7m7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-11-01 09:00:00raw397,500원405,000원380,500원393,500원1,660,479
cmveosz8003af10crwv1iaktestock-monthly207940:2019102019-10-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz7w03ae10cr8vfaoznv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-10-01 09:00:00raw308,000원403,000원305,000원398,500원2,902,577
cmveosz8a03ah10crbpuh0uv2stock-monthly207940:2019092019-09-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8503ag10cr8hialqjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-09-01 09:00:00raw267,500원342,000원261,000원307,500원2,705,409
cmveosz8j03aj10cr5p0ldthdstock-monthly207940:2019082019-08-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8f03ai10cr3g0xfh7j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-08-01 09:00:00raw279,500원304,000원241,500원269,000원3,810,745
cmveosz8s03al10crpqe9nh0cstock-monthly207940:2019072019-07-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8o03ak10crcd3vu8xc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-07-01 09:00:00raw320,500원327,500원266,000원280,000원2,170,604
cmveosz9103an10crqr00g4dostock-monthly207940:2019062019-06-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz8x03am10crysg0fsui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-06-01 09:00:00raw300,000원323,000원293,000원320,000원1,209,870
cmveosz9a03ap10crmt6q8w28stock-monthly207940:2019052019-05-01monthperiod2026-10-19 12:20:512026-10-19 12:20:51cmveosz9603ao10crs97y5qzw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1mo2019-05-01 09:00:00raw339,000원343,000원281,000원300,000원3,200,467
5,059건 중 5,001–5,050← 이전101 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬