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
cmspceuha003a0zfs7vz7skpdstock-5m207940:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuh600390zfsxr423av31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:10:00raw1,612,000원1,618,000원1,607,000원1,613,000원1,143
cmspc8erw00200zfs3b7b8hcpstock-5m207940:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ers001z0zfsupf7yaxb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:05:00raw1,616,000원1,624,000원1,610,000원1,610,000원956
cmsraf3ji05nv0zfsq39wld2lstock207940:202608122026-08-12dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3jf05nu0zfsrtx3qf861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-12 09:00:00raw1,609,000원1,628,000원1,545,000원1,549,000원69,313
cmspc1zb5000o0zfsrkde1w4ystock-5m207940:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zb0000n0zfswkyiltd91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:00:00raw1,609,000원1,628,000원1,609,000원1,614,000원1,999
cmsoajoom02sc0zckogmqzp3jstock-5m207940:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajooh02sb0zckjsryts7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:30:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoad90702r40zckeuhkpuphstock-5m207940:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad90202r30zckhmoflfzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:25:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoa6tda02pq0zck64xi8hl4stock-5m207940:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tcz02pp0zckfpai4v8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:20:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoa6tco02po0zckerrjb9nustock-5m207940:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tck02pn0zck85obksjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:15:00raw1,606,000원1,606,000원1,603,000원1,606,000원687
cmso9tymo02n60zck999874ristock-5m207940:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tymi02n50zck858row7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:10:00raw1,608,000원1,609,000원1,606,000원1,606,000원741
cmso9niyx02m00zck9mn0q4ststock-5m207940:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niyr02lz0zckf12myixi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:05:00raw1,611,000원1,612,000원1,608,000원1,609,000원555
cmso9h37h02km0zcklu5e4hy0stock-5m207940:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h37b02kl0zcka9g60x1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:00:00raw1,613,500원1,614,000원1,611,000원1,612,000원571
cmso9aon402je0zck2xgh6d3gstock-5m207940:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aomi02jd0zckibo50qdv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:55:00raw1,613,000원1,615,000원1,611,000원1,614,000원733
cmso948le02i40zckhi8wonq4stock-5m207940:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948la02i30zck68vwcxwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:50:00raw1,615,000원1,616,000원1,610,000원1,613,000원635
cmso948l402i20zckd49cmbmhstock-5m207940:20260811:14452026-08-11 14:45:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948l002i10zckq3prlfl21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:45:00raw1,615,000원1,617,000원1,614,000원1,615,000원837
cmso8rd5w02fm0zck5jk2m0otstock-5m207940:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd5o02fl0zck9duwk3eh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:40:00raw1,614,000원1,618,000원1,614,000원1,615,000원748
cmso8ky7p02ea0zckihm6i2vistock-5m207940:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky7k02e90zck0o9mt69b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:35:00raw1,612,000원1,617,000원1,612,000원1,615,000원912
cmso8eir102cw0zcke0jd5sfestock-5m207940:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiqv02cv0zckwb7ryaq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:30:00raw1,610,000원1,614,000원1,609,000원1,614,000원943
cmso882rv02bs0zckqivdudy5stock-5m207940:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882rp02br0zckmm1z1zy71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:25:00raw1,609,000원1,611,000원1,607,000원1,610,000원694
cmso81pc002ai0zck2j4f2nvtstock-5m207940:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pbu02ah0zckb9tdlx7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:20:00raw1,607,000원1,611,000원1,605,000원1,610,000원667
cmso7v86c02960zckbj5el3h2stock-5m207940:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v86702950zck4ez0rcso1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:15:00raw1,600,000원1,609,000원1,600,000원1,608,000원963
cmso7osfi027w0zck8vyemxz4stock-5m207940:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfc027v0zckrivibb721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:10:00raw1,601,000원1,601,000원1,597,000원1,600,000원595
cmso7idi0026k0zck05ry4mf1stock-5m207940:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idhu026j0zckub7nylef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:05:00raw1,600,000원1,601,000원1,597,000원1,601,000원628
cmso7bxs0025e0zckj1wl0zoestock-5m207940:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxrv025d0zcktv2pwthl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:00:00raw1,600,000원1,601,000원1,598,000원1,599,000원440
cmso75i2002440zckzi7dog7sstock-5m207940:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i1u02430zckw85vyhz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:55:00raw1,599,000원1,600,000원1,598,000원1,599,000원470
cmso6z2dd022w0zck3vx22c25stock-5m207940:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2d7022v0zckl4shgd6s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:50:00raw1,598,000원1,600,000원1,597,000원1,599,000원464
cmso6snen021i0zck23gj96pqstock-5m207940:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sneh021h0zcksl5o66qm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:45:00raw1,599,000원1,600,000원1,595,000원1,599,000원540
cmso6m7q9020a0zck1fm173w3stock-5m207940:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7q002090zck4fiqvyhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:40:00raw1,601,000원1,602,000원1,593,000원1,598,000원560
cmso6frzz01yw0zck54kwmnvgstock-5m207940:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frzv01yv0zckgzfbx2381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:35:00raw1,600,000원1,603,000원1,596,000원1,601,000원447
cmso69d2x01xo0zckt8169bu2stock-5m207940:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2s01xn0zckcfcbekfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:30:00raw1,603,000원1,604,000원1,595,000원1,601,000원1,066
cmso69d2n01xm0zcketrdbe04stock-5m207940:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2i01xl0zckmpxd0zug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:25:00raw1,610,000원1,611,000원1,602,000원1,602,000원721
cmso69d2d01xk0zckhisylaoxstock-5m207940:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2801xj0zckgua97d6o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:20:00raw1,609,000원1,610,000원1,605,000원1,608,000원551
cmso5q46501ts0zckkymm8uxcstock-5m207940:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q46101tr0zcku2d2xoy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:15:00raw1,609,000원1,611,000원1,605,000원1,609,000원556
cmso5jn0s01sm0zck20zrqlpzstock-5m207940:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn0m01sl0zckx0opky1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:10:00raw1,609,000원1,611,000원1,605,000원1,610,000원559
cmso5d79201rc0zckv6lrxiwmstock-5m207940:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d78w01rb0zckhhuqcytl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:05:00raw1,610,000원1,611,000원1,607,000원1,610,000원674
cmso56rki01q40zcknd73q7w5stock-5m207940:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rkb01q30zckuss6sf2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:00:00raw1,611,000원1,611,000원1,609,000원1,610,000원538
cmso50cmy01os0zckqv2v697cstock-5m207940:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cmu01or0zck797e5flp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:55:00raw1,611,000원1,613,000원1,609,000원1,610,000원621
cmso4twxv01ng0zck38ooa92astock-5m207940:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twxr01nf0zckfnx66ls71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:50:00raw1,610,000원1,612,000원1,609,000원1,610,000원560
cmso4twxn01ne0zck67avj0klstock-5m207940:20260811:12452026-08-11 12:45:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twxj01nd0zckvzs6fhq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:45:00raw1,610,000원1,610,000원1,608,000원1,610,000원375
cmso4h2eo01ky0zckf5tvyg29stock-5m207940:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ek01kx0zck2q7enpvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:40:00raw1,615,000원1,615,000원1,609,000원1,609,000원404
cmso4amjq01jk0zcktog9d62tstock-5m207940:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amjm01jj0zckt4quwmt61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:35:00raw1,613,000원1,616,000원1,601,000원1,614,000원586
cmso446yn01i60zckvxht4isfstock-5m207940:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446yi01i50zcktfbk5uru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:30:00raw1,615,000원1,615,000원1,610,000원1,614,000원454
cmso3xrvm01h20zckq8b9282zstock-5m207940:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrvg01h10zcksno10vse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:25:00raw1,616,000원1,617,000원1,598,000원1,615,000원763
cmso3rc6o01fs0zckkluadrpastock-5m207940:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc6j01fr0zckbdl5eq501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:20:00raw1,615,000원1,617,500원1,614,000원1,616,000원512
cmso3rc6d01fq0zcks90fldb2stock-5m207940:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc6601fp0zckuuaxfbxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:15:00raw1,614,000원1,615,000원1,610,000원1,615,000원354
cmso3egvv01d60zckhonzh9gxstock-5m207940:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egvp01d50zck90soiosi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:10:00raw1,611,000원1,615,000원1,610,000원1,614,000원278
cmso381u501by0zck9woi2liqstock-5m207940:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381u101bx0zcko6ciyv0q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:05:00raw1,615,000원1,615,000원1,609,000원1,612,000원426
cmso31m7w01ak0zcko0i6xshnstock-5m207940:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m7q01aj0zckjfcm9wqs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:00:00raw1,613,000원1,616,000원1,607,000원1,616,000원529
cmso2v6fd019g0zckfvue4jzxstock-5m207940:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6f7019f0zcklcj63vb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:55:00raw1,616,000원1,617,000원1,613,000원1,613,000원599
cmso2osvj01840zck0o3h5lpkstock-5m207940:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osvg01830zckmoaul69z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:50:00raw1,620,000원1,621,000원1,615,000원1,616,000원774
cmso2ibqd016u0zckhddxvcjzstock-5m207940:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibq9016t0zckln23v7y41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:45:00raw1,620,000원1,620,000원1,619,000원1,620,000원428
2,482건 중 2,151–2,200← 이전44 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬