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
cmt0rr8if01we0zcgxhi6tfaistock-5m207940:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ib01wd0zcgtf6occf81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:05:00raw1,601,000원1,601,000원1,568,000원1,579,000원2,466
cmt1ai28n04oa0zcgb492ju2ostock207940:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai28j04o90zcg0ilm1tgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-20 09:00:00raw1,622,000원1,645,000원1,546,000원1,574,000원62,565
cmt0rksv801v60zcgpjhztn8dstock-5m207940:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksv401v50zcgodzhqr9k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:00:00raw1,622,000원1,645,000원1,588,000원1,601,000원7,127
cmszq2hz501sn0zcggsbju818stock-5m207940:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hz201sm0zcgf6oo94l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:30:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszpw29201rd0zcgzgag2uw1stock-5m207940:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw28z01rc0zcgzw1m9inh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:25:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszppmkf01q70zcg2hz4cotrstock-5m207940:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmkc01q60zcg3lo1u3uh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:20:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszpj6tw01ot0zcg941y9ythstock-5m207940:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ts01os0zcgtj22m8bx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:15:00raw1,533,000원1,538,000원1,532,000원1,537,000원660
cmszpcrvj01nj0zcgoby47ziistock-5m207940:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrvg01ni0zcg5ulpjzzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:10:00raw1,532,000원1,536,000원1,532,000원1,532,000원822
cmszp6c8g01mb0zcg5yw05n5hstock-5m207940:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c8c01ma0zcgtcje7clu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:05:00raw1,527,000원1,533,000원1,527,000원1,532,000원691
cmszozwtj01l30zcgk5ful3pbstock-5m207940:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwtf01l20zcgehvt0y7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:00:00raw1,532,000원1,535,000원1,527,000원1,527,000원723
cmszothif01jr0zcgj3t0xbzcstock-5m207940:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothib01jq0zcggrqcr5c31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:55:00raw1,535,000원1,536,000원1,532,000원1,532,000원555
cmszothi701jp0zcgeikga0gsstock-5m207940:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothi301jo0zcgkqjwgiil1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:50:00raw1,532,000원1,537,000원1,532,000원1,536,000원538
cmszogm4r01h70zcgn2chl9u7stock-5m207940:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm4m01h60zcgepshx16w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:45:00raw1,533,000원1,534,000원1,531,000원1,533,000원254
cmszoa73301fv0zcgqssx4q44stock-5m207940:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72z01fu0zcgzv6stued1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:40:00raw1,532,000원1,535,000원1,531,000원1,534,000원245
cmszo3rdd01ep0zcg2gsixq24stock-5m207940:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rd901eo0zcgqetuefrg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:35:00raw1,532,000원1,535,000원1,531,000원1,533,000원271
cmsznxbo101db0zcgvijv6gzcstock-5m207940:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbnx01da0zcg74b79peq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:30:00raw1,534,000원1,535,000원1,532,000원1,533,000원263
cmsznqwqv01c50zcgpsq2cg30stock-5m207940:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwqr01c40zcg4j3u1znu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:25:00raw1,534,000원1,535,000원1,531,000원1,533,000원248
cmsznqwqm01c30zcg3vw6v2ywstock-5m207940:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwqh01c20zcg8etw1uoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:20:00raw1,530,000원1,535,000원1,530,000원1,534,000원298
cmszne1h0019l0zcgiku37w2astock-5m207940:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1gw019k0zcge0i7vkzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:15:00raw1,532,000원1,532,000원1,529,000원1,529,000원246
cmszn7lkh018b0zcgw0vnnpg2stock-5m207940:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lkd018a0zcgnxesrqgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:10:00raw1,536,000원1,536,000원1,531,000원1,532,000원272
cmszn16mp016x0zcgedqj9492stock-5m207940:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16ml016w0zcgk8zg4bag1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:05:00raw1,534,000원1,536,000원1,534,000원1,536,000원162
cmszmuqx5015p0zcg5p9chqg2stock-5m207940:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqx1015o0zcgpotpv32k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:00:00raw1,531,000원1,534,000원1,530,000원1,534,000원337
cmszmob5w014h0zcgrwf6gtj0stock-5m207940:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob5s014g0zcgi0n1tisa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:55:00raw1,528,000원1,531,000원1,528,000원1,531,000원259
cmszmhxbb01330zcgst8obkkbstock-5m207940:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxb801320zcg6k2o59xx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:50:00raw1,529,000원1,529,000원1,528,000원1,528,000원110
cmszmbgir011x0zcg6qbym4t4stock-5m207940:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgim011w0zcgc745fekn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:45:00raw1,531,000원1,532,000원1,528,000원1,529,000원194
cmszm50sg010l0zcgj3umkj2dstock-5m207940:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50sd010k0zcge57h4m891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:40:00raw1,531,000원1,532,000원1,530,000원1,531,000원156
cmszlylt300zb0zcgi08ajeb4stock-5m207940:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylt000za0zcgnwpxrifp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:35:00raw1,529,000원1,532,000원1,529,000원1,531,000원255
cmszls63o00y10zcgqcrx97y8stock-5m207940:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls63k00y00zcgczuiw84i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:30:00raw1,532,000원1,532,000원1,527,000원1,529,000원247
cmszllqdb00wt0zcgoti8aj2zstock-5m207940:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqd800ws0zcgjkc4ruwy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:25:00raw1,531,000원1,532,000원1,529,000원1,531,000원188
cmszlfc6u00vf0zcg7g9cq9mmstock-5m207940:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6r00ve0zcg9am5xckz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:20:00raw1,527,000원1,531,000원1,527,000원1,530,000원387
cmszlfc6l00vd0zcg2y8djp7fstock-5m207940:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6h00vc0zcgldyr4ul41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:15:00raw1,527,000원1,527,000원1,526,000원1,527,000원84
cmszl2fz800sv0zcgo6znb2ptstock-5m207940:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fz500su0zcgyjrnpkfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:10:00raw1,529,000원1,530,000원1,525,000원1,527,000원233
cmszkw11200rl0zcggg3u2jerstock-5m207940:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10y00rk0zcgs1aqpo0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:05:00raw1,531,000원1,532,000원1,529,000원1,530,000원245
cmszkplby00qf0zcgfq0mx0qestock-5m207940:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplbu00qe0zcg0kl9ceoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:00:00raw1,531,000원1,532,000원1,530,000원1,531,000원212
cmszkj5lv00p10zcguyrhysitstock-5m207940:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5ln00p00zcgj2facddi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:55:00raw1,535,000원1,536,000원1,531,000원1,531,000원168
cmszkcqnd00nr0zcgrqi1z4k3stock-5m207940:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqn900nq0zcgc6khb73c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:50:00raw1,536,000원1,537,000원1,534,000원1,535,000원222
cmszk6awo00mf0zcg27l7w8gastock-5m207940:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6awk00me0zcg7y4g04u11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:45:00raw1,538,000원1,539,000원1,535,000원1,537,000원193
cmszjzv8k00l90zcgnn5ylgv7stock-5m207940:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv8g00l80zcgvsrxp3dd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:40:00raw1,538,000원1,539,000원1,538,000원1,539,000원104
cmszjtfi100jx0zcguxy8oznustock-5m207940:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfhx00jw0zcgurxbvxw51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:35:00raw1,536,000원1,539,000원1,535,000원1,538,000원399
cmszjn21l00ir0zcgxl680ttzstock-5m207940:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn21i00iq0zcgbtgnfle31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:30:00raw1,535,000원1,537,000원1,532,000원1,536,000원202
cmszjgks900hh0zcgnh4wfdu9stock-5m207940:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgks500hg0zcgbbtmpxyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:25:00raw1,535,000원1,536,000원1,534,000원1,535,000원92
cmszja54300g50zcgpfw0qps5stock-5m207940:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja53z00g40zcgeu661mfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:20:00raw1,534,000원1,536,000원1,531,000원1,534,000원229
cmszj3q5800et0zcgy5csrvdcstock-5m207940:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q5400es0zcg89u2vq151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:15:00raw1,532,000원1,537,000원1,532,000원1,534,000원203
cmszixafg00dl0zcgn9vl1oodstock-5m207940:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixafc00dk0zcgs8bzkife1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:10:00raw1,535,000원1,535,000원1,531,000원1,532,000원79
cmsziqur100cd0zcglvevq1vystock-5m207940:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquqx00cc0zcgqrh1c0ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:05:00raw1,535,000원1,537,000원1,533,000원1,535,000원261
cmszikfqh00b10zcgjsql09nrstock-5m207940:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfqd00b00zcgt1zmcxzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:00:00raw1,532,000원1,537,000원1,532,000원1,535,000원238
cmszie008009r0zcgidcvlqcqstock-5m207940:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie003009q0zcg9ex889xe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:55:00raw1,532,000원1,533,000원1,531,000원1,533,000원117
cmszi7kan008j0zcgzvl5fpqfstock-5m207940:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kaj008i0zcg7gno5pua1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:50:00raw1,532,000원1,533,000원1,531,000원1,531,000원139
cmszi15bx00790zcgi6e5gsx1stock-5m207940:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15bt00780zcgo11h1r8f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:45:00raw1,530,000원1,533,000원1,530,000원1,533,000원211
cmszhupmh005v0zcg2g15899vstock-5m207940:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupmd005u0zcg1kanuzb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:40:00raw1,533,000원1,533,000원1,528,000원1,530,000원153
2,481건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬