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
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
cmsse9brp075o0zfs0kljp4n4stock-5m207940:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9brl075n0zfsde2rpppi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:25:00raw1,549,000원1,554,000원1,549,000원1,554,000원266
cmsse2w3c074a0zfsn9ho1iudstock-5m207940:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w3807490zfsgnuugz3l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:20:00raw1,550,000원1,550,000원1,549,000원1,550,000원192
cmssdwgbf07320zfsd6x97iqystock-5m207940:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgbb07310zfsg5ai8c811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:15:00raw1,550,000원1,551,000원1,550,000원1,550,000원64
cmssdq1d4071s0zfshrlssxrbstock-5m207940:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1d0071r0zfsg3nde0qj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:10:00raw1,552,000원1,552,000원1,550,000원1,551,000원258
cmssdjlma070k0zfskkfhm6jnstock-5m207940:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlm6070j0zfs7jppqurj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:05:00raw1,553,000원1,554,000원1,552,000원1,552,000원52
cmssdd5xs06z60zfsfwlgep0istock-5m207940:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5xo06z50zfst668gcas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:00:00raw1,549,000원1,554,000원1,548,000원1,553,000원221
cmssd6r0206y00zfsn2my68epstock-5m207940:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qzy06xz0zfs2ewya3s51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:55:00raw1,551,000원1,552,000원1,549,000원1,550,000원205
cmssd0b8206wo0zfsf6g1qvlzstock-5m207940:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:18cmssd0b7y06wn0zfs9dvt1zfc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:50:00raw1,550,000원1,552,000원1,549,000원1,550,000원143
cmssctvop06va0zfshpii1qh7stock-5m207940:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvoe06v90zfs1gnku1t41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:45:00raw1,549,000원1,550,000원1,548,000원1,550,000원188
cmsscngjd06u40zfs6dtpkmnastock-5m207940:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngja06u30zfsoxaqqe0d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:40:00raw1,548,000원1,549,000원1,548,000원1,549,000원209
cmssch0tq06sw0zfsm9iqkudestock-5m207940:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0tn06sv0zfs8ktydbci1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:35:00raw1,549,000원1,549,000원1,548,000원1,548,000원213
cmssch0ti06su0zfsrh7ac29ystock-5m207940:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0tf06st0zfsi369t84v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:30:00raw1,548,000원1,549,000원1,548,000원1,548,000원294
cmssc45co06qa0zfsf3p95eb3stock-5m207940:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45cl06q90zfshs4c2zkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:25:00raw1,548,000원1,549,000원1,548,000원1,548,000원144
cmssbxqg506p20zfsuphovypwstock-5m207940:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqfy06p10zfsukfetqpf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:20:00raw1,548,000원1,549,000원1,548,000원1,548,000원74
cmssbraqh06ns0zfs708kevjtstock-5m207940:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraqe06nr0zfsb13v0vvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:15:00raw1,548,000원1,549,000원1,548,000원1,549,000원405
cmssbkvbt06me0zfsgrv77y36stock-5m207940:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvbp06md0zfsz0p1a8w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:10:00raw1,549,000원1,549,000원1,548,000원1,548,000원63
cmssbeg1x06l60zfsnih360y4stock-5m207940:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg1s06l50zfs5im930pp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:05:00raw1,548,000원1,549,000원1,548,000원1,549,000원58
cmssb80fo06jw0zfsavrv7qrystock-5m207940:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80fk06jv0zfsgaa7mvm91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:00:00raw1,547,000원1,552,000원1,547,000원1,548,000원256
cmssb1kjs06im0zfsxij8n2bnstock-5m207940:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjp06il0zfsuivkrmad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:55:00raw1,548,000원1,549,000원1,547,000원1,547,000원139
cmssava0x06he0zfscpwa9isistock-5m207940:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0t06hd0zfsxqtn2a1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:50:00raw1,548,000원1,551,000원1,547,000원1,549,000원295
cmssaopx606g40zfscbfjnsrdstock-5m207940:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopx306g30zfs4htwrlcb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원167
cmssaia5h06eo0zfsx96vta3pstock-5m207940:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia5e06en0zfsbewanwgf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원95
cmssabv9x06di0zfspjlytc0istock-5m207940:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9u06dh0zfskw256ivu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:35:00raw1,547,000원1,552,000원1,546,000원1,552,000원393
cmssa5fkq06c60zfssaezz3l7stock-5m207940:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkm06c50zfsghe7tl3a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:30:00raw1,548,000원1,548,000원1,546,000원1,547,000원233
cmss9yzxa06as0zfshzfujumtstock-5m207940:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzx306ar0zfs6lenkwhf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:25:00raw1,549,000원1,549,000원1,546,000원1,547,000원219
cmss9skuj069k0zfs4d6sdo7estock-5m207940:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skub069j0zfspsdxet851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:20:00raw1,548,000원1,553,000원1,547,000원1,548,000원189
cmss9m5ad068g0zfs6g60ix28stock-5m207940:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5a9068f0zfswykgvnuq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:15:00raw1,548,000원1,550,000원1,546,000원1,548,000원278
cmss9fpeq06700zfsa423qg52stock-5m207940:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpem066z0zfsf5vnuo891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:10:00raw1,549,000원1,550,000원1,546,000원1,548,000원414
cmss999pi065u0zfs73a31nanstock-5m207940:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999pe065t0zfsfbtqrukm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:05:00raw1,550,000원1,552,000원1,549,000원1,549,000원347
cmss92upi064k0zfsf9bnfjyvstock-5m207940:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upe064j0zfs8f6d1xzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:00:00raw1,554,000원1,555,000원1,550,000원1,550,000원281
cmss8weyx063c0zfsbve6dk95stock-5m207940:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weyt063b0zfsdp4a328h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:55:00raw1,551,000원1,555,000원1,551,000원1,555,000원258
cmss8q2f306220zfsm3iugxjustock-5m207940:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ez06210zfsp9bj0ivn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:50:00raw1,550,000원1,554,000원1,550,000원1,551,000원270
cmss8jkbd060o0zfsl1wlmm3fstock-5m207940:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkb9060n0zfsamf21ylu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:45:00raw1,551,000원1,551,000원1,549,000원1,551,000원572
cmss8d4nw05zi0zfsosheanaqstock-5m207940:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4ns05zh0zfsl3sb42gn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:40:00raw1,550,000원1,555,000원1,550,000원1,552,000원412
cmss86oxb05y60zfs9kci4clistock-5m207940:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ox705y50zfs74doryy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:35:00raw1,555,000원1,555,000원1,549,000원1,550,000원959
cmss809zm05ws0zfsayb8huqzstock-5m207940:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809zj05wr0zfsdycp71741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:30:00raw1,555,500원1,556,000원1,553,000원1,554,000원245
cmss7tubz05vi0zfs6r1hezwestock-5m207940:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubv05vh0zfs348ptvhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:25:00raw1,556,000원1,559,000원1,552,000원1,555,500원477
cmss7neiy05ue0zfsf1mrnt39stock-5m207940:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neiu05ud0zfsyttgwgz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:20:00raw1,562,000원1,563,000원1,557,000원1,557,000원443
cmss7gzph05sy0zfsxenjzkxwstock-5m207940:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpc05sx0zfs4y869td91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:15:00raw1,564,000원1,569,000원1,562,000원1,562,000원873
cmss7ak0905ru0zfsrvj3u912stock-5m207940:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0605rt0zfsbz9kbtut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:10:00raw1,563,000원1,565,000원1,556,000원1,563,000원453
cmss744fn05qg0zfsliy6kekestock-5m207940:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fj05qf0zfskgcs4nga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:05:00raw1,561,000원1,574,000원1,559,000원1,562,000원850
cmsspuykf08i60zfsrc1hzzn6stock207940:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyka08i50zfsqbgbqs1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-14 09:00:00raw1,557,000원1,574,000원1,546,000원1,548,000원29,916
cmss744fe05qe0zfso3rogo0ostock-5m207940:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fb05qd0zfslt66429v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:00:00raw1,557,000원1,568,000원1,548,000원1,561,000원1,260
cmsr5fdu505mj0zfstxirfgzistock-5m207940:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdu105mi0zfssf1kpoim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:30:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y5305lb0zfs1fyo5h0bstock-5m207940:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5005la0zfsvsa8h3w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:25:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y4w05l90zfsu523dfq4stock-5m207940:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4s05l80zfsponz7qbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:20:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y4o05l70zfsfa38dr7gstock-5m207940:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4k05l60zfs9amsx0su1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:15:00raw1,560,000원1,562,000원1,558,000원1,561,000원535
cmsr4pns305hj0zfsiauclkatstock-5m207940:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrz05hi0zfs07qpep5y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:10:00raw1,556,000원1,562,000원1,555,000원1,560,000원508
cmsr4pnrv05hh0zfs6uhovvrnstock-5m207940:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrr05hg0zfs902hktvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:05:00raw1,553,000원1,557,000원1,553,000원1,556,000원560
2,482건 중 1,951–2,000← 이전40 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬