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
cmsplcch001v80zfskdnneqqustock-5m207940:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgx01v70zfsrjtvnmze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:20:00raw1,546,000원1,556,000원1,545,000원1,553,000원1,301
cmspl604h01tu0zfs2xwap1kmstock-5m207940:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl604d01tt0zfsppatzh0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:15:00raw1,554,000원1,555,000원1,545,000원1,547,000원1,560
cmspkzhm601sk0zfsgfsvke7kstock-5m207940:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhm101sj0zfsmrm1jmgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:10:00raw1,563,000원1,563,000원1,553,000원1,554,000원1,857
cmspkt5at01rc0zfsyadjxy15stock-5m207940:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5ap01rb0zfsx9abfqxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:05:00raw1,575,000원1,575,000원1,563,000원1,563,000원3,643
cmspkmm7i01q40zfs2watbckfstock-5m207940:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm7e01q30zfsnoh6n5x11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:00:00raw1,570,000원1,577,000원1,569,000원1,575,000원614
cmspkga3l01oq0zfs5txthw3estock-5m207940:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga3h01op0zfs55thwj791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:55:00raw1,570,000원1,572,000원1,568,000원1,570,000원501
cmspk9rhi01nk0zfs17seqozustock-5m207940:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rhe01nj0zfsxbgbt4ca1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:50:00raw1,570,000원1,572,000원1,568,000원1,570,000원642
cmspk3fam01ma0zfsjaevgcnzstock-5m207940:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fai01m90zfs9vfatw1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:45:00raw1,569,000원1,572,000원1,568,000원1,571,000원474
cmspjwyxy01kw0zfsjynlv6kastock-5m207940:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyxv01kv0zfsje7fljwj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:40:00raw1,568,000원1,571,000원1,568,000원1,569,000원548
cmspjqh5k01jo0zfspxd2i7h7stock-5m207940:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh5g01jn0zfsfis5dnsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:35:00raw1,567,000원1,569,000원1,567,000원1,568,000원442
cmspjk1d101ic0zfsptcplalgstock-5m207940:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1cx01ib0zfssadcmm481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:30:00raw1,569,000원1,571,000원1,567,000원1,567,000원2,098
cmspjdobl01h40zfssfw8ygqrstock-5m207940:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdobh01h30zfs4hhjvsl91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:25:00raw1,571,000원1,572,000원1,568,000원1,570,000원844
cmspj78ot01fq0zfsyeklz7gkstock-5m207940:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78op01fp0zfsta880z8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:20:00raw1,570,000원1,572,000원1,569,000원1,570,000원762
cmspj78ok01fo0zfs7sryc40kstock-5m207940:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78og01fn0zfslyzvpco51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:15:00raw1,572,000원1,574,000원1,570,000원1,570,000원591
cmspiucbf01da0zfsr44std06stock-5m207940:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucba01d90zfsq9dhuxo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:10:00raw1,570,000원1,574,000원1,570,000원1,572,000원542
cmspinwb301by0zfspvkwodqsstock-5m207940:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwb001bx0zfsvoqlzmtp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:05:00raw1,571,000원1,572,000원1,570,000원1,571,000원540
cmspihgp801ao0zfs7pa31orkstock-5m207940:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgp401an0zfs8n9mo78o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:00:00raw1,574,000원1,575,000원1,571,000원1,571,000원647
cmspib1ln019g0zfsl6vhjomtstock-5m207940:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1li019f0zfs6933v00u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:55:00raw1,572,000원1,576,000원1,572,000원1,572,000원502
cmspi4m3501860zfsr81ed8pnstock-5m207940:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m3101850zfsu3g7ux4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:50:00raw1,572,000원1,573,000원1,571,000원1,572,000원356
cmsphy6as016s0zfsmap39v3estock-5m207940:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ao016r0zfs3jpabyw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:45:00raw1,572,000원1,574,000원1,571,000원1,572,000원332
cmsphrqgt015m0zfslqmlfqwestock-5m207940:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgp015l0zfs7zjg0mnf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:40:00raw1,571,000원1,575,000원1,571,000원1,572,000원588
cmsphlbhy014a0zfs42ol5cefstock-5m207940:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbht01490zfsv9uvx2rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:35:00raw1,574,000원1,574,000원1,571,000원1,572,000원1,481
cmsphevs301300zfslkvdd2rbstock-5m207940:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrz012z0zfshdhc0hru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:30:00raw1,574,000원1,575,000원1,573,000원1,574,000원330
cmsph8g1f011q0zfs27gfbv3estock-5m207940:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1c011p0zfs40qcmnyq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:25:00raw1,575,000원1,576,000원1,573,000원1,574,000원518
cmsph2169010e0zfso2at0wafstock-5m207940:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph2165010d0zfsjqsms04v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:20:00raw1,579,000원1,580,000원1,575,000원1,575,000원451
cmsph2160010c0zfsdag4sqb9stock-5m207940:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215w010b0zfswedldh0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:15:00raw1,575,000원1,581,000원1,573,000원1,580,000원960
cmspgp5of00xw0zfshtzkx8iwstock-5m207940:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ob00xv0zfsdrhl79wa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:10:00raw1,577,000원1,578,000원1,574,000원1,575,000원574
cmspgiqqe00wq0zfsiwpgx21gstock-5m207940:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqb00wp0zfsbohohsfw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:05:00raw1,580,000원1,581,000원1,572,000원1,577,000원1,853
cmspgcb4o00vg0zfs1v8wktqmstock-5m207940:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb4l00vf0zfssm6rplne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:00:00raw1,592,000원1,592,000원1,580,000원1,580,000원1,521
cmspg5vau00u00zfs8q184t0hstock-5m207940:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vaq00tz0zfshv1aceb81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:55:00raw1,597,000원1,597,000원1,591,000원1,592,000원1,544
cmspfzgf500ss0zfs3oc548qhstock-5m207940:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgf100sr0zfs6z45zfsp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:50:00raw1,602,000원1,604,000원1,598,000원1,598,000원569
cmspft0l100rg0zfs6chr1bststock-5m207940:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0kx00rf0zfsj4f0rw2l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:45:00raw1,602,000원1,604,000원1,601,000원1,601,000원477
cmspfmkxw00q80zfs823leccfstock-5m207940:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkxs00q70zfs3fdnytzq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:40:00raw1,602,000원1,603,000원1,602,000원1,602,000원151
cmspfg5wi00oy0zfs3yu2ixmvstock-5m207940:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5wf00ox0zfso187jpyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:35:00raw1,603,000원1,605,000원1,602,000원1,602,000원428
cmspf9q9p00ns0zfs8zi8qy4pstock-5m207940:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q9d00nr0zfskq17sq4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:30:00raw1,597,000원1,604,000원1,595,000원1,604,000원950
cmspf9q9800nq0zfs8pqygqa6stock-5m207940:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q9400np0zfs38wdryia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:25:00raw1,601,000원1,603,000원1,596,000원1,596,000원1,530
cmspewv9r00l60zfse2kyox98stock-5m207940:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv9o00l50zfsdv8cyoea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:20:00raw1,602,000원1,603,000원1,601,000원1,601,000원369
cmspeqfs500jw0zfsj0yu61zbstock-5m207940:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfs100jv0zfsg4bhehrf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:15:00raw1,605,000원1,605,000원1,602,000원1,602,000원585
cmspeqfrx00ju0zfslloflutostock-5m207940:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfrs00jt0zfs7t4x60np1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:10:00raw1,602,000원1,605,000원1,601,000원1,604,000원452
cmspedke700h80zfs30gezik4stock-5m207940:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedke300h70zfsosjn7llu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:05:00raw1,607,000원1,607,000원1,600,000원1,602,000원603
cmspe75ga00fy0zfs7lt6k7cgstock-5m207940:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75g700fx0zfslqmajjcp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:00:00raw1,605,000원1,609,000원1,605,000원1,607,000원673
cmspe0pqo00es0zfskn14yr18stock-5m207940:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pql00er0zfs6zcx3nyu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:55:00raw1,605,500원1,607,000원1,605,000원1,606,000원558
cmspdu9z200di0zfs6negoyaestock-5m207940:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yz00dh0zfs0pfsj3x81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:50:00raw1,610,000원1,613,000원1,606,000원1,606,000원1,404
cmspdnuzc00c40zfsuzegp2xcstock-5m207940:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuz800c30zfsi5ylogrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:45:00raw1,611,000원1,613,000원1,609,000원1,610,000원727
cmspdhgga00b00zfspe9lfpr5stock-5m207940:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgg600az0zfs7mfgdtnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:40:00raw1,610,000원1,613,000원1,609,000원1,611,000원905
cmspdazja009m0zfs1yocmicnstock-5m207940:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazj6009l0zfsc00tokq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:35:00raw1,608,000원1,610,000원1,608,000원1,610,000원504
cmspd4ku7008e0zfsdgtmfulystock-5m207940:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ku3008d0zfsv4fj5hks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:30:00raw1,608,000원1,610,000원1,607,000원1,609,000원1,100
cmspcy4vt00720zfsv0o56ovostock-5m207940:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4vp00710zfspbo2cku11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:25:00raw1,606,000원1,610,000원1,605,000원1,607,000원640
cmspcrqq7005q0zfs6dpyd6ssstock-5m207940:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqq3005p0zfsvhnrfm4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:20:00raw1,605,000원1,613,000원1,604,000원1,606,000원721
cmspcla7x004g0zfsee7z43lhstock-5m207940:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla7t004f0zfsj76y03cp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:15:00raw1,613,000원1,616,000원1,604,000원1,604,000원1,051
2,482건 중 2,101–2,150← 이전43 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬