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
cmsr4ct3d05er0zfswzsogc2pstock-5m207940:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3905eq0zfsybad5nqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:00:00raw1,552,000원1,556,000원1,552,000원1,554,000원602
cmsr4ct3405ep0zfslqsfxumostock-5m207940:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3105eo0zfsxo985wrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:55:00raw1,552,000원1,555,000원1,552,000원1,553,000원1,083
cmsr402sq05cf0zfsck6lqydystock-5m207940:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402sm05ce0zfs8zwk864y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:50:00raw1,552,000원1,554,000원1,552,000원1,553,000원1,122
cmsr3tinv05b30zfsabacj6rmstock-5m207940:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tinr05b20zfsxg3k4enr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:45:00raw1,553,000원1,554,000원1,552,000원1,552,000원1,177
cmsr3n2zv059v0zfsqjjy1vghstock-5m207940:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2zr059u0zfsqhvgaoxr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:40:00raw1,555,000원1,555,000원1,552,000원1,553,000원956
cmsr3gnaa058b0zfsorgyxrmastock-5m207940:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gna6058a0zfstb58m23m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:35:00raw1,557,000원1,559,000원1,554,000원1,554,000원891
cmsr3a7i005770zfsnbejrh03stock-5m207940:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7hw05760zfsdpwoy5ok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:30:00raw1,562,000원1,562,000원1,556,000원1,556,000원614
cmsr33skd05610zfsabgc1opystock-5m207940:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33ska05600zfsljac6ygz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:25:00raw1,556,000원1,563,000원1,555,000원1,562,000원1,095
cmsr2xdul054n0zfs72ili807stock-5m207940:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdui054m0zfszwxnx0iv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:20:00raw1,556,000원1,557,000원1,554,000원1,556,000원579
cmsr2qx3y053h0zfsdh1bl0aistock-5m207940:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx3u053g0zfsn1vqeri91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:15:00raw1,554,000원1,557,000원1,553,000원1,556,000원607
cmsr2ki7205250zfs84thgoymstock-5m207940:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki6y05240zfsjg55cu0n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:10:00raw1,556,000원1,557,000원1,552,000원1,555,000원595
cmsr2e2hk050r0zfsne5157pvstock-5m207940:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2hg050q0zfs74ec8sog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:05:00raw1,557,000원1,557,000원1,554,000원1,556,000원493
cmsr27mtw04zj0zfsog0ity6istock-5m207940:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mts04zi0zfs4dql1nsa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:00:00raw1,558,000원1,561,000원1,556,000원1,556,000원737
cmsr217uf04y50zfsbaaxdt9lstock-5m207940:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217uc04y40zfskhuiv90z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:55:00raw1,551,000원1,559,000원1,551,000원1,558,000원814
cmsr217u704y30zfs4dnq5nvvstock-5m207940:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217u404y20zfsejzw4jwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:50:00raw1,551,000원1,554,000원1,551,000원1,551,000원646
cmsr217tz04y10zfsbxvq1ckfstock-5m207940:20260813:13452026-08-13 13:45:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217tv04y00zfs3xoxhrkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:45:00raw1,549,000원1,552,000원1,547,000원1,551,000원573
cmsr1hxec04uf0zfs462xqdokstock-5m207940:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxe804ue0zfs18suwl2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:40:00raw1,548,000원1,553,000원1,546,000원1,548,000원689
cmsr1bhnf04t70zfsgt5n8wqvstock-5m207940:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhnb04t60zfsi2htjhh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:35:00raw1,551,000원1,552,000원1,546,000원1,547,000원1,161
cmsr1522j04rv0zfswqajw9kpstock-5m207940:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522f04ru0zfszkg4u5vm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:30:00raw1,551,000원1,555,000원1,549,000원1,551,000원629
cmsr0ymz304qh0zfsllzbgrwsstock-5m207940:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymyz04qg0zfspdfg6bw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:25:00raw1,551,000원1,552,000원1,549,000원1,549,000원692
cmsr0s7fr04pb0zfsm7rl2rrustock-5m207940:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7fn04pa0zfsls0tkgdk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:20:00raw1,551,000원1,555,000원1,550,000원1,551,000원483
cmsr0lrjc04o30zfsn5gtfls3stock-5m207940:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrj804o20zfskl3ti9aw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:15:00raw1,553,000원1,555,000원1,551,000원1,551,000원295
cmsr0fbvo04mr0zfsn4qfodlmstock-5m207940:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbvk04mq0zfslmy392kr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:10:00raw1,555,000원1,556,000원1,552,000원1,555,000원486
cmsr08wv004lh0zfszmj32b1wstock-5m207940:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wuw04lg0zfs0lre4a6m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:05:00raw1,556,000원1,559,000원1,553,000원1,554,000원318
cmsr02h5b04k50zfsak7yije3stock-5m207940:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h5704k40zfszxj9b9ns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:00:00raw1,557,000원1,559,000원1,555,000원1,557,000원242
cmsqzw1em04iv0zfsbmbnwk2ostock-5m207940:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1ej04iu0zfstbs4xoq81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:55:00raw1,558,000원1,558,000원1,554,000원1,557,000원244
cmsqzpmrn04hp0zfs7uyslkemstock-5m207940:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmrk04ho0zfsw15wq4as1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:50:00raw1,558,000원1,560,000원1,556,000원1,557,000원291
cmsqzj6t104gf0zfsolbcvaqestock-5m207940:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6sx04ge0zfsz1kw8c6h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:45:00raw1,555,000원1,559,000원1,554,000원1,558,000원341
cmsqzcr0904f10zfsbhgthalgstock-5m207940:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr0504f00zfspq27x6fg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:40:00raw1,555,000원1,556,000원1,552,000원1,554,000원241
cmsqz6c4k04dr0zfselibjq6hstock-5m207940:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c4g04dq0zfscmng4rkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:35:00raw1,556,000원1,558,000원1,553,000원1,555,000원352
cmsqyzwiv04cj0zfs10vd5uonstock-5m207940:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwir04ci0zfszbtzw4yx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:30:00raw1,552,000원1,557,000원1,551,000원1,557,000원218
cmsqyzwin04ch0zfs52sb8dqbstock-5m207940:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwij04cg0zfs5gbqzoev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:25:00raw1,551,000원1,554,000원1,550,000원1,553,000원200
cmsqyn1ow04a10zfs4ouu7ubistock-5m207940:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1on04a00zfsyyh6t3e91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:20:00raw1,553,000원1,554,000원1,551,000원1,551,000원188
cmsqygly8048p0zfshij7vvrhstock-5m207940:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqygly4048o0zfs5s0u6hod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:15:00raw1,553,000원1,555,000원1,552,000원1,553,000원143
cmsqyglxz048n0zfsxfj041ysstock-5m207940:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglxt048m0zfsz7zryyq51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:10:00raw1,555,000원1,556,000원1,553,000원1,553,000원186
cmsqy3rap04650zfsw9jgf0ddstock-5m207940:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3ral04640zfs4b8p12tf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:05:00raw1,555,000원1,558,000원1,553,000원1,555,000원254
cmsqxxbkc044v0zfs6h3riwr1stock-5m207940:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbk8044u0zfsz9mq2mup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:00:00raw1,557,000원1,558,000원1,553,000원1,553,000원195
cmsqxqvtx043n0zfssjr1ogesstock-5m207940:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtt043m0zfsftmlm2vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:55:00raw1,554,000원1,559,000원1,553,000원1,559,000원253
cmsqxkg3m042b0zfsxzrukvmhstock-5m207940:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg3i042a0zfsscyew9ur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:50:00raw1,553,000원1,556,000원1,552,000원1,554,000원250
cmsqxe15z04110zfs8dv6zg8rstock-5m207940:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe15u04100zfsnzw82oqn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:45:00raw1,550,000원1,554,000원1,550,000원1,554,000원200
cmsqx7lf703zt0zfsa05dwkp7stock-5m207940:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lf203zs0zfsfu8atu1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:40:00raw1,553,000원1,553,000원1,550,000원1,550,000원248
cmsqx7lex03zr0zfs34dm3r1wstock-5m207940:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7let03zq0zfshgsnhbii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:35:00raw1,551,000원1,554,000원1,550,000원1,550,000원302
cmsqwuqrt03x70zfseqyewjt1stock-5m207940:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrq03x60zfspij1ajbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:30:00raw1,557,000원1,558,000원1,550,000원1,551,000원430
cmsqwob0u03vv0zfsszsj6amostock-5m207940:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0r03vu0zfs8n3t9wdj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:25:00raw1,563,000원1,563,000원1,557,000원1,557,000원341
cmsqwob0m03vt0zfs497t9m6mstock-5m207940:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0i03vs0zfstixtdqdy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:20:00raw1,566,000원1,567,000원1,562,000원1,563,000원318
cmsqwbgds03tb0zfswa4hiwl8stock-5m207940:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgdo03ta0zfspo640glr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:15:00raw1,565,000원1,568,000원1,565,000원1,566,000원223
cmsqw50mw03s10zfs0bjp97plstock-5m207940:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50ms03s00zfs9uok1wcz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:10:00raw1,566,000원1,567,000원1,565,000원1,566,000원169
cmsqvykvw03qp0zfsj7wa86qkstock-5m207940:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykvt03qo0zfs8szhd7hj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:05:00raw1,570,000원1,570,000원1,566,000원1,566,000원388
cmsqvs5yg03pl0zfsaxpula0kstock-5m207940:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5yd03pk0zfsiojz93vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:00:00raw1,568,000원1,571,000원1,568,000원1,569,000원341
cmsqvlq8x03ob0zfsf6po2ckqstock-5m207940:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8t03oa0zfssfl4m94z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:55:00raw1,568,000원1,570,000원1,567,000원1,569,000원278
2,482건 중 2,001–2,050← 이전41 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬