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
cmsy7lbue026q0zg8kujdo2gqstock-5m207940:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbua026p0zg868gbl6zx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:05:00raw1,525,000원1,532,000원1,524,000원1,527,000원401
cmsy7ew5f025g0zg8qvbrn0tmstock-5m207940:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew5b025f0zg877xh34hs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:00:00raw1,525,000원1,526,000원1,523,000원1,525,000원295
cmsy78hat02480zg8va8qxnp7stock-5m207940:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78haq02470zg86x6n2vvf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:55:00raw1,527,000원1,527,000원1,523,000원1,524,000원314
cmsy721fq022w0zg8l94t1kvystock-5m207940:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721fm022v0zg8ygotwc1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:50:00raw1,522,000원1,527,000원1,522,000원1,527,000원276
cmsy6vlpo021q0zg8herbajzfstock-5m207940:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlpl021p0zg88g305txi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:45:00raw1,522,000원1,525,000원1,521,000원1,522,000원329
cmsy6p6rw020c0zg80q5uzhwistock-5m207940:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6rs020b0zg88bplapok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:40:00raw1,524,000원1,524,000원1,522,000원1,522,000원245
cmsy6ir1x01z20zg8tkyvjvlrstock-5m207940:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir1s01z10zg8t7ufke2k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:35:00raw1,524,000원1,525,000원1,523,000원1,523,000원309
cmsy6ir1m01z00zg81uwqmys0stock-5m207940:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir1g01yz0zg8jwd7cfgs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:30:00raw1,523,000원1,525,000원1,523,000원1,523,000원246
cmsy65vl601wg0zg8h3ais0n6stock-5m207940:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vl201wf0zg81yiwg1so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:25:00raw1,527,000원1,527,000원1,523,000원1,524,000원309
cmsy5zgnj01v60zg83k73dhmlstock-5m207940:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgnc01v50zg86wi2s6jy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:20:00raw1,528,000원1,528,000원1,526,000원1,527,000원210
cmsy5t0wk01ty0zg8hretlxi2stock-5m207940:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0wf01tx0zg8bc7s36r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:15:00raw1,530,000원1,530,000원1,527,000원1,527,000원317
cmsy5mlc001sk0zg85bkaju01stock-5m207940:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlbw01sj0zg8gy7z6ctp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:10:00raw1,531,000원1,531,000원1,530,000원1,531,000원255
cmsy5g69n01ra0zg8lo75d2g8stock-5m207940:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g69j01r90zg8icvlqp1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:05:00raw1,532,000원1,532,000원1,530,000원1,530,000원211
cmsy59qjw01q20zg8hrp72qtzstock-5m207940:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qjs01q10zg8gk8ve52n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:00:00raw1,533,000원1,534,000원1,531,000원1,531,000원207
cmsy53ast01ou0zg8rji3qah7stock-5m207940:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53asp01ot0zg8b446td9u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:55:00raw1,534,000원1,537,000원1,533,000원1,533,000원246
cmsy4wvuk01ni0zg8ypp5sx4gstock-5m207940:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvug01nh0zg86q4ini7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:50:00raw1,536,000원1,537,000원1,534,000원1,535,000원279
cmsy4qg5y01m60zg8ku640r5lstock-5m207940:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5u01m50zg8ejpcjaog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:45:00raw1,539,000원1,540,000원1,536,000원1,537,000원225
cmsy4qg5p01m40zg8o8wnz7vmstock-5m207940:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5l01m30zg879oxpd371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:40:00raw1,539,000원1,541,000원1,538,000원1,539,000원276
cmsy4dlhw01jq0zg8fzkmfsh3stock-5m207940:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlht01jp0zg832ntslkn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:35:00raw1,537,000원1,541,000원1,537,000원1,540,000원263
cmsy4760001ik0zg8xhq10r4istock-5m207940:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475zx01ij0zg82oju8zli1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:30:00raw1,540,000원1,540,000원1,535,000원1,537,000원319
cmsy475zs01ii0zg821dovdtdstock-5m207940:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475zo01ih0zg8q0vdpjds1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:25:00raw1,537,000원1,541,000원1,536,000원1,541,000원309
cmsy3ual701fw0zg81xugqyjistock-5m207940:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3ual301fv0zg8bd2q5gap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:20:00raw1,535,000원1,540,000원1,533,000원1,537,000원406
cmsy3nvcw01em0zg8gry5x4sfstock-5m207940:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvcr01el0zg87k2xqh9u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:15:00raw1,538,000원1,539,000원1,534,000원1,535,000원377
cmsy3hfmr01de0zg8fgcbpdbhstock-5m207940:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfmm01dd0zg83i5osmps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:10:00raw1,538,000원1,539,000원1,534,000원1,538,000원244
cmsy3azya01c20zg8gcutgxcpstock-5m207940:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azy601c10zg8a6i8k6n01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:05:00raw1,540,000원1,540,000원1,537,000원1,539,000원251
cmsy34kxk01ai0zg80ojsfwojstock-5m207940:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kxg01ah0zg8wuvc0iu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:00:00raw1,538,000원1,540,000원1,537,000원1,540,000원275
cmsy2y5a2019m0zg886l8ux2hstock-5m207940:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y59y019l0zg8a26e0itv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:55:00raw1,535,000원1,538,000원1,535,000원1,537,000원250
cmsy2rs4w018a0zg8lbvo872estock-5m207940:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs4s01890zg8pgnmf7p11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:50:00raw1,539,000원1,539,000원1,533,000원1,533,000원441
cmsy2lama016y0zg8gp9s1mjrstock-5m207940:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lam6016x0zg8m7b2k86r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:45:00raw1,535,000원1,540,000원1,531,000원1,540,000원554
cmsy2lam0016w0zg8y1ym4toastock-5m207940:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lalx016v0zg8mtb8qj381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:40:00raw1,538,000원1,541,000원1,532,000원1,534,000원397
cmsy2lalp016u0zg8k4segxtrstock-5m207940:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lall016t0zg8yx0u9ri41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:35:00raw1,535,000원1,542,000원1,532,000원1,538,000원862
cmsy2207o01340zg88r5s8qiistock-5m207940:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2207k01330zg8kkktr6o21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:30:00raw1,540,000원1,541,000원1,533,000원1,535,000원521
cmsy1vkmx011w0zg8rtsf33iustock-5m207940:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkmt011v0zg82vxhyauv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:25:00raw1,541,000원1,542,000원1,540,000원1,540,000원513
cmsy1p5h5010g0zg8tkgbs4bastock-5m207940:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5h2010f0zg8nmlcxwg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:20:00raw1,541,000원1,542,000원1,540,000원1,542,000원306
cmsy1ips900zc0zg8ekw1c0kbstock-5m207940:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ips500zb0zg8tlsvd7yh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:15:00raw1,537,000원1,541,000원1,536,000원1,540,000원368
cmsy1cag800y40zg8cn6uhlqxstock-5m207940:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cag500y30zg8ww6pzdxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:10:00raw1,540,000원1,540,000원1,537,000원1,537,000원283
cmsy1cag000y20zg882nywdkdstock-5m207940:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cafw00y10zg83qr2v5gu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:05:00raw1,540,000원1,541,000원1,537,000원1,540,000원229
cmsy0zeln00vg0zg87z3tnmtnstock-5m207940:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zelj00vf0zg8k0q6c02y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:00:00raw1,538,000원1,541,000원1,538,000원1,541,000원308
cmsy0szox00u60zg8hrrzp4fwstock-5m207940:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szos00u50zg88b3d2dhc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:55:00raw1,537,000원1,540,000원1,537,000원1,539,000원437
cmsy0mjwu00ss0zg8yvbopfv2stock-5m207940:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjwq00sr0zg8qos7uonj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:50:00raw1,538,000원1,539,000원1,537,000원1,538,000원518
cmsy0g47q00ro0zg87ls07qwdstock-5m207940:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47m00rn0zg8ocytf6rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:45:00raw1,529,000원1,539,000원1,526,000원1,538,000원638
cmsy09pb100qg0zg8sdpqbj5qstock-5m207940:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pax00qf0zg8uk3841591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:40:00raw1,534,000원1,534,000원1,526,500원1,528,000원515
cmsy039ld00p60zg8y3vyowa3stock-5m207940:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039l900p50zg8z5zm9py71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:35:00raw1,533,000원1,534,000원1,533,000원1,533,000원202
cmsxzwv5x00ns0zg8hmf85nmostock-5m207940:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5t00nr0zg8tyeomrbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:30:00raw1,531,000원1,536,000원1,531,000원1,533,000원429
cmsxzqez600mg0zg8fj4be21bstock-5m207940:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqez200mf0zg8uptkfw3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:25:00raw1,535,000원1,536,000원1,531,000원1,532,000원194
cmsxzjzjc00l60zg89fmgk6bxstock-5m207940:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzj700l50zg81hqkleku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:20:00raw1,539,000원1,539,000원1,535,000원1,535,000원212
cmsxzjzj300l40zg8otgegl46stock-5m207940:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjziy00l30zg82zisi6vp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:15:00raw1,538,000원1,539,000원1,537,000원1,539,000원257
cmsxz74i900is0zg8zii13dn3stock-5m207940:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74i400ir0zg8no9he2g21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:10:00raw1,540,000원1,541,000원1,535,000원1,537,000원502
cmsxz0orn00he0zg8wmkupz81stock-5m207940:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0orj00hd0zg82th9p1h21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:05:00raw1,539,000원1,541,000원1,537,000원1,540,000원466
cmsxz0ord00hc0zg8zztbh2kystock-5m207940:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0or900hb0zg88p0o42n51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:00:00raw1,540,000원1,542,000원1,537,000원1,539,000원409
2,481건 중 1,851–1,900← 이전38 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬