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
cmsxynu2q00eu0zg8knzoaemwstock-5m207940:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu2m00et0zg8ysohj7p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:55:00raw1,537,000원1,542,000원1,535,000원1,540,000원697
cmsxyhgtj00dm0zg84w9lhmxpstock-5m207940:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgtf00dl0zg8kkgnjirm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:50:00raw1,532,000원1,540,000원1,529,000원1,538,000원541
cmsxyaymk00ca0zg84ctiq9hustock-5m207940:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaymg00c90zg8gl5hmkld1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:45:00raw1,534,000원1,535,000원1,530,000원1,533,000원722
cmsxy4iz800b00zg812jfiy9qstock-5m207940:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iz300az0zg87l2htgbn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:40:00raw1,521,000원1,540,000원1,521,000원1,534,000원1,156
cmsxxy423009q0zg8ucxjy7s3stock-5m207940:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy420009p0zg8fiar0lzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:35:00raw1,523,000원1,523,000원1,519,000원1,522,000원475
cmsxxroki008k0zg8u4kixst3stock-5m207940:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroke008j0zg8vsiwihxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:30:00raw1,518,000원1,524,000원1,518,000원1,523,000원493
cmsxxrok9008i0zg8oo3vxxegstock-5m207940:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrok5008h0zg85dguswxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:25:00raw1,518,000원1,519,000원1,515,000원1,518,000원1,612
cmsxxets6005w0zg8fe9h0y5estock-5m207940:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxets2005v0zg8i96gaktl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:20:00raw1,521,000원1,522,000원1,518,000원1,518,000원462
cmsxx8e1d004m0zg880ynlvacstock-5m207940:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e19004l0zg8uuwsg7ec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:15:00raw1,518,000원1,521,000원1,517,000원1,521,000원768
cmsxx1y5k003a0zg8v9gs476ustock-5m207940:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y5g00390zg8l0p59oba1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:10:00raw1,527,000원1,529,000원1,516,000원1,518,000원884
cmsxwvj7b00200zg87wi998kxstock-5m207940:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj77001z0zg8uf1mw2sk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:05:00raw1,528,000원1,531,000원1,520,500원1,527,000원884
cmsxwp3sn000u0zg8s6sx4io9stock-5m207940:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3sj000t0zg84oyvj2hd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:00:00raw1,533,000원1,541,000원1,525,000원1,528,000원1,896
cmsyfmd0t02tk0zg8neh4xoqvstock207940:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd0p02tj0zg8g2xj2e8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-18 09:00:00raw1,533,000원1,542,000원1,515,000원1,531,000원37,718
cmsskv88308h00zfsox5jqj1estock-5m207940:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv88008gz0zfsbubh6wrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:30:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskv87w08gy0zfs6y1kgzm4stock-5m207940:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87t08gx0zfs9lrpjs9g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:25:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskidol08ec0zfsjw6fuyqmstock-5m207940:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidoi08eb0zfsxgztcs2i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:20:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskbxt208d20zfsfaawqhv8stock-5m207940:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxst08d10zfslrf68tk41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:15:00raw1,549,000원1,551,000원1,547,000원1,547,000원827
cmssk5i3v08bo0zfsh3zqnefhstock-5m207940:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i3q08bn0zfs6m7jhq0v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:10:00raw1,549,000원1,552,000원1,549,000원1,549,000원635
cmssjz34f08ag0zfsk7k53gbpstock-5m207940:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz34b08af0zfsl1qge4te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:05:00raw1,549,000원1,551,000원1,549,000원1,549,000원482
cmssjsp08089c0zfsp6183dcistock-5m207940:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp04089b0zfspvfeev6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:00:00raw1,551,000원1,551,000원1,549,000원1,550,000원496
cmssjm7nj087y0zfs6msdll7astock-5m207940:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7nf087x0zfshowk40b81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:55:00raw1,551,000원1,553,000원1,550,000원1,550,000원652
cmssjfspb086q0zfsyrpkxwt2stock-5m207940:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsp7086p0zfsudlejose1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원593
cmssj9czu085e0zfstpgk994dstock-5m207940:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9czq085d0zfsj19sauuc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:45:00raw1,550,000원1,551,000원1,549,000원1,550,000원314
cmssj2xan08440zfskdqrkmxystock-5m207940:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xak08430zfsr5emvxox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:40:00raw1,549,000원1,551,000원1,548,000원1,550,000원469
cmssiwidl082s0zfs3o4wupytstock-5m207940:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwidi082r0zfszzqnu9at1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:35:00raw1,553,000원1,555,000원1,548,000원1,549,000원652
cmssiq2op081m0zfs92pv184lstock-5m207940:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2ol081l0zfs6l950x7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:30:00raw1,553,000원1,555,000원1,551,500원1,554,000원620
cmssiq2oh081k0zfsa1n9frv9stock-5m207940:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2od081j0zfse3nljjjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:25:00raw1,551,000원1,555,000원1,551,000원1,553,000원521
cmssid7x607z20zfsvpxvy0nystock-5m207940:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7x207z10zfs7v8e53vn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:20:00raw1,551,000원1,552,000원1,549,000원1,551,000원349
cmssi6s7g07xq0zfswsupeoqwstock-5m207940:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s7d07xp0zfs8x6im67o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:15:00raw1,549,000원1,552,000원1,548,000원1,551,000원502
cmssi0ch607we0zfs1idjntiestock-5m207940:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0ch207wd0zfsc76ap8iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:10:00raw1,550,000원1,552,000원1,549,000원1,549,000원319
cmsshtwqc07v40zfswjheov7qstock-5m207940:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwq807v30zfsglrkeqzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:05:00raw1,548,500원1,551,000원1,548,000원1,550,000원481
cmsshnhtk07tw0zfsuwhdev8dstock-5m207940:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhtg07tv0zfs1l23pfd81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:00:00raw1,548,000원1,551,000원1,548,000원1,549,000원348
cmsshnhtb07tu0zfsli26qts9stock-5m207940:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnht807tt0zfsa2otmtgs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:55:00raw1,549,000원1,551,000원1,548,000원1,548,000원326
cmsshamiz07rc0zfsslh2shcastock-5m207940:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamiw07rb0zfs2e90ym6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:50:00raw1,549,000원1,550,000원1,548,000원1,549,000원467
cmssh47fk07q60zfsx38wa8gystock-5m207940:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47fh07q50zfsrkitnhug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원338
cmssgxros07ou0zfsw1xf99qjstock-5m207940:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrop07ot0zfs6mg17w9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원452
cmssgrbyk07ng0zfs1o6j545estock-5m207940:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbyh07nf0zfs8tiypv401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:35:00raw1,551,000원1,552,000원1,549,000원1,550,000원648
cmssgkx2k07m80zfsd9m2pj7pstock-5m207940:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx2h07m70zfsmbunb20f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:30:00raw1,551,000원1,552,000원1,551,000원1,551,000원221
cmssgehbj07kw0zfs5amv8nuistock-5m207940:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehbf07kv0zfsqghz12gt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:25:00raw1,550,000원1,553,000원1,550,000원1,551,000원354
cmssg82f107jo0zfs6m3vs5iustock-5m207940:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ex07jn0zfsmzobjht11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:20:00raw1,551,000원1,552,000원1,549,000원1,550,000원405
cmssg1mni07ie0zfsef9u6c34stock-5m207940:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mnf07id0zfspxp40bzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:15:00raw1,550,000원1,552,000원1,550,000원1,552,000원438
cmssg1mna07ic0zfs4ilzoaj1stock-5m207940:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mn607ib0zfsi3h205ut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:10:00raw1,551,000원1,551,000원1,550,000원1,550,000원166
cmssg1mn207ia0zfs2j17cs7vstock-5m207940:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mmz07i90zfs4gru6swf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:05:00raw1,550,000원1,551,000원1,550,000원1,550,000원42
cmssfic7u07ek0zfspupyz4s9stock-5m207940:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic7q07ej0zfsv6kcbn231
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:00:00raw1,551,000원1,556,000원1,550,000원1,551,000원429
cmssfbwi307dc0zfsb6ki3pa8stock-5m207940:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwhz07db0zfs49fv00nv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:55:00raw1,550,000원1,553,000원1,550,000원1,550,000원257
cmssf5isj07c00zfsv3lzp03ostock-5m207940:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5isf07bz0zfsv4vijnka1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:50:00raw1,553,000원1,554,000원1,550,000원1,550,000원87
cmssez12k07ao0zfslu4brezdstock-5m207940:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez12g07an0zfs9kxkw8861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:45:00raw1,553,000원1,554,000원1,553,000원1,553,000원91
cmssesm3f079g0zfs0u2yl9sbstock-5m207940:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm3b079f0zfsg6c0787z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:40:00raw1,553,000원1,555,000원1,552,000원1,554,000원261
cmssem7x207860zfsiud4c7sjstock-5m207940:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7wz07850zfslcourt911
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:35:00raw1,554,000원1,555,000원1,553,000원1,553,000원85
cmssefqoo076w0zfscr2qa4cestock-5m207940:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqok076v0zfsvn0u042v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:30:00raw1,553,000원1,556,000원1,553,000원1,554,500원163
2,481건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬