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
cmsqvlq8n03o90zfsvn3bqnq4stock-5m207940:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8j03o80zfsqepekx301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:50:00raw1,564,000원1,569,000원1,563,000원1,568,000원375
cmsqv8vkt03lp0zfs9txvmrq8stock-5m207940:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vko03lo0zfs64b4vq7t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:45:00raw1,561,000원1,565,000원1,559,000원1,564,000원523
cmsqv2fuw03kd0zfsdo7b2qtdstock-5m207940:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fup03kc0zfsgkr9dhrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:40:00raw1,561,000원1,562,000원1,560,000원1,561,000원177
cmsquw05f03j70zfsacjoruywstock-5m207940:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw05803j60zfs2avq460v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:35:00raw1,560,000원1,563,000원1,560,000원1,561,000원264
cmsqupkf603ht0zfsft7a0si7stock-5m207940:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkf303hs0zfsvhgmgg3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:30:00raw1,559,000원1,563,000원1,558,000원1,561,000원481
cmsquj5hi03gn0zfs2b32edlmstock-5m207940:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5he03gm0zfsnhuiyclb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:25:00raw1,552,000원1,560,000원1,551,000원1,559,000원612
cmsqucpsk03f90zfs05t3n1jdstock-5m207940:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpsh03f80zfsxe36fiqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:20:00raw1,554,000원1,555,000원1,552,000원1,553,000원344
cmsqu6a4603e10zfs57jaieabstock-5m207940:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4303e00zfsie25tmtp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:15:00raw1,555,000원1,557,000원1,553,000원1,554,000원283
cmsqtzvn903cr0zfsiwp5z00ustock-5m207940:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvn603cq0zfsjqk4dn141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:10:00raw1,551,000원1,556,000원1,549,000원1,555,000원413
cmsqttfh703bj0zfs8lgd1ceqstock-5m207940:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfgy03bi0zfs6m4naphx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:05:00raw1,554,000원1,555,000원1,550,000원1,551,000원505
cmsqtn1oe03a50zfslmqy2wtbstock-5m207940:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1o603a40zfsjmevyakw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:00:00raw1,555,000원1,560,000원1,554,000원1,555,000원644
cmsqtgkxr038z0zfsbgvnaqb4stock-5m207940:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxn038y0zfsmvashwrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:55:00raw1,556,000원1,559,000원1,555,000원1,555,000원289
cmsqta5l9037p0zfs4rhdp691stock-5m207940:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5l5037o0zfsaikpt4wp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:50:00raw1,564,000원1,564,000원1,554,000원1,555,000원622
cmsqt3p6u036d0zfseob5wngvstock-5m207940:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p6q036c0zfsb0crl6o91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:45:00raw1,565,000원1,570,000원1,562,000원1,564,000원896
cmsqsxaad03530zfs69arlhtostock-5m207940:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaa903520zfsbvuihg4t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:40:00raw1,558,000원1,567,000원1,558,000원1,565,000원749
cmsqsqukb033t0zfsoynvt3h3stock-5m207940:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsquk8033s0zfs93k9m1ui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:35:00raw1,549,000원1,562,000원1,549,000원1,557,000원848
cmsqsketh032f0zfsfpez2jn4stock-5m207940:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskete032e0zfsga9hxbtx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:30:00raw1,544,000원1,552,000원1,544,000원1,551,000원805
cmsqse00v03190zfsnn5xay9fstock-5m207940:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse00q03180zfsz65cpznl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:25:00raw1,540,000원1,547,000원1,535,000원1,544,000원1,024
cmsqs7mr703010zfsoam66zi8stock-5m207940:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mr303000zfslfw7cqlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:20:00raw1,532,000원1,544,000원1,531,000원1,542,000원1,149
cmsqs14gm02yr0zfs6fjucr70stock-5m207940:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14gi02yq0zfs9foa8nfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:15:00raw1,537,000원1,541,000원1,531,000원1,532,000원1,685
cmsqrup6302xb0zfsldqj12iustock-5m207940:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6002xa0zfs85vca4cl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:10:00raw1,544,000원1,548,000원1,536,000원1,536,000원1,818
cmsqro9s502w70zfs2i8hf710stock-5m207940:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ry02w60zfseg8mve851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:05:00raw1,542,000원1,545,000원1,537,000원1,545,000원1,391
cmsraf3jb05nt0zfs158yucjfstock207940:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3j705ns0zfszbb00lf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-13 09:00:00raw1,556,000원1,571,000원1,531,000원1,564,000원55,792
cmsqrhu4f02uz0zfsb9cyvbcpstock-5m207940:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu4b02uy0zfszdx8ivvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:00:00raw1,556,000원1,557,000원1,539,000원1,542,000원2,457
cmspvc8ih02u60zfszzika784stock-5m207940:20260812:15302026-08-12 15:30:00instantevent2026-08-12 18:10:082026-08-12 18:10:08cmspvc8i602u50zfs768y0wsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:30:00raw1,549,000원1,549,000원1,549,000원1,549,000원2,872
cmsppt36l02r40zfslftb8wu8stock-5m207940:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt36h02r30zfszbyzi63v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:25:00raw1,548,000원1,548,000원1,548,000원1,548,000원0
cmsppmpqw02pw0zfssxgl0m2rstock-5m207940:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqs02pv0zfs5p6il2yh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:20:00raw1,548,000원1,548,000원1,548,000원1,548,000원0
cmsppmpqn02pu0zfskfet3hg9stock-5m207940:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqk02pt0zfsec1w3k7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:15:00raw1,551,000원1,551,000원1,547,000원1,548,000원1,488
cmspp9t6502nc0zfsio1lc765stock-5m207940:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6102nb0zfsnr43p3pq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:10:00raw1,552,000원1,553,000원1,550,000원1,550,000원953
cmspp3kh102m00zfstiayrqwhstock-5m207940:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kgw02lz0zfsvoirukot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:05:00raw1,551,000원1,553,000원1,550,000원1,553,000원571
cmspowy1p02ks0zfsc8oxc5d8stock-5m207940:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy1l02kr0zfsj0h14tqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:00:00raw1,551,000원1,553,000원1,550,000원1,551,000원674
cmspoqiek02jg0zfsodij9gi1stock-5m207940:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqieg02jf0zfszj71m6ub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:55:00raw1,552,000원1,554,000원1,550,000원1,551,000원1,003
cmspokb3u02i80zfsaw5fqqjustock-5m207940:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb3q02i70zfshnajmvhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:50:00raw1,556,000원1,557,000원1,552,000원1,552,000원885
cmspodnnj02gw0zfsmz8vn1nostock-5m207940:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnng02gv0zfs2nrm0t561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:45:00raw1,558,000원1,558,000원1,555,000원1,556,000원682
cmspodnnb02gu0zfsvyyss3apstock-5m207940:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnn802gt0zfsfjvkgp0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:40:00raw1,557,000원1,559,000원1,557,000원1,558,000원727
cmspo0t4z02ec0zfskm68cmbdstock-5m207940:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t4q02eb0zfsdb8rowxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:35:00raw1,555,000원1,558,000원1,555,000원1,557,000원927
cmspnuhvz02d20zfsuqdqgwwistock-5m207940:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvv02d10zfsz9jfwpof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:30:00raw1,557,000원1,558,000원1,554,000원1,555,000원770
cmspnuhvr02d00zfsxxoaqab6stock-5m207940:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvo02cz0zfs3ebm99dw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:25:00raw1,556,000원1,558,000원1,555,000원1,558,000원747
cmspnhjb902ae0zfsew9pvvdgstock-5m207940:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjb502ad0zfsacm2llot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:20:00raw1,558,000원1,559,000원1,555,000원1,557,000원862
cmspnb2tm02920zfsx51ad49rstock-5m207940:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ti02910zfshd8y0su71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:15:00raw1,561,500원1,561,500원1,555,000원1,555,000원872
cmspn4ohd027y0zfshxp6w1v3stock-5m207940:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oh9027x0zfskbyo6d851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:10:00raw1,559,000원1,563,000원1,559,000원1,561,000원731
cmspmy7eu026m0zfsenyjrrtmstock-5m207940:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7eq026l0zfsj6fxvk0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:05:00raw1,557,000원1,561,000원1,557,000원1,559,000원760
cmspmrul7025e0zfstu7m0y4astock-5m207940:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrul3025d0zfss5xy7w591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:00:00raw1,556,000원1,558,000원1,555,000원1,558,000원696
cmspmlct502460zfs2p56vw5ystock-5m207940:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlct102450zfsn5h0clul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:55:00raw1,550,000원1,559,000원1,549,000원1,556,000원887
cmspmf2a7022u0zfsasadwmfjstock-5m207940:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2a3022t0zfsasgcmrjg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원835
cmspm8i46021k0zfsmhw09a78stock-5m207940:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i42021j0zfsib5862y91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:45:00raw1,552,000원1,553,000원1,549,000원1,550,500원816
cmspm23cd02080zfslk8jz8jmstock-5m207940:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ca02070zfseusiijnn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:40:00raw1,550,000원1,552,000원1,548,000원1,551,000원955
cmsplvmq601yw0zfserjgzzokstock-5m207940:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmq201yv0zfs4qogpb9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:35:00raw1,550,000원1,551,000원1,548,000원1,549,500원1,096
cmsplp7q501xq0zfsi739agn0stock-5m207940:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7q201xp0zfsq7g7659j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:30:00raw1,550,000원1,552,000원1,550,000원1,551,000원638
cmspliu1q01we0zfseh6rda69stock-5m207940:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1m01wd0zfsnbe301wk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:25:00raw1,554,000원1,556,000원1,550,000원1,550,000원681
2,482건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬