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
cmso2bw08015g0zckmwt4gsvkstock-5m207940:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw04015f0zckski2dpfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:40:00raw1,618,000원1,620,000원1,618,000원1,620,000원673
cmso25h36014a0zckwn5o5hdcstock-5m207940:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3001490zckigsy4lar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:35:00raw1,619,000원1,620,000원1,616,000원1,618,000원525
cmso1z1rh012y0zckc2uujr0nstock-5m207940:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1r0012x0zckvlu3qq1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:30:00raw1,619,000원1,619,000원1,616,000원1,618,000원485
cmso1sloz011k0zckef2qs99fstock-5m207940:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slot011j0zckt42lsyd61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:25:00raw1,616,000원1,619,000원1,616,000원1,619,000원529
cmso1m5yq010i0zckqf4lgjfnstock-5m207940:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5yj010h0zck5i9kws3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:20:00raw1,616,000원1,619,000원1,613,000원1,616,000원646
cmso1fr0f00z60zckx53dk9q6stock-5m207940:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0900z50zck9q2bxvth1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:15:00raw1,622,000원1,623,000원1,615,000원1,616,000원958
cmso19bao00xw0zck1z30rlr1stock-5m207940:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bak00xv0zcknydnc8sj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:10:00raw1,609,000원1,622,000원1,608,000원1,621,000원3,687
cmso12vn100wk0zckqz7xzfm0stock-5m207940:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vmx00wj0zcke3jit90w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:05:00raw1,610,000원1,610,000원1,607,000원1,609,000원501
cmso0wgnf00v80zckpkvpef7fstock-5m207940:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgn800v70zckbte56flk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:00:00raw1,608,000원1,610,000원1,604,000원1,610,000원1,039
cmso0q0x100u00zcknnqrhlr9stock-5m207940:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0wu00tz0zckd3nst6wv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:55:00raw1,606,000원1,609,000원1,605,000원1,608,000원886
cmso0jlag00su0zckvo5olqeystock-5m207940:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlaa00st0zckhdyut3g11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:50:00raw1,606,500원1,608,000원1,601,000원1,606,000원964
cmso0d5iq00re0zck512rjl7qstock-5m207940:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5ik00rd0zckglhuu09t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:45:00raw1,603,000원1,607,000원1,598,000원1,607,000원676
cmso06qkw00qa0zck4cusniqmstock-5m207940:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qks00q90zckdbdubndj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:40:00raw1,601,000원1,607,000원1,600,000원1,603,000원812
cmso00av200oy0zcky87nolnzstock-5m207940:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00auv00ox0zck3vswt8ad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:35:00raw1,599,000원1,601,000원1,597,000원1,601,000원548
cmsnztv6b00nq0zcksozs6k9jstock-5m207940:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv6500np0zckx168idt71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:30:00raw1,600,000원1,600,000원1,597,000원1,599,000원685
cmsnzng7e00me0zck4cjzmbxhstock-5m207940:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng7a00md0zckf9vlegzw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:25:00raw1,595,000원1,600,000원1,594,000원1,600,000원689
cmsnzh0wa00l60zckyemv57bgstock-5m207940:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0w600l50zckjrx6qmbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:20:00raw1,600,000원1,603,000원1,595,000원1,596,000원624
cmsnzakz700jw0zckjwcqn1r4stock-5m207940:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakz100jv0zck4ksyypw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:15:00raw1,599,000원1,600,000원1,591,000원1,600,000원742
cmsnz460j00ik0zckotfdx0ljstock-5m207940:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz460f00ij0zckaworrzoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:10:00raw1,598,000원1,603,000원1,596,000원1,600,000원931
cmsnyxq5200h80zck8auwntz3stock-5m207940:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq4y00h70zcki5ugc7i71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:05:00raw1,606,000원1,607,000원1,596,000원1,597,000원792
cmsnyxq4s00h60zcka4mqss3pstock-5m207940:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq4o00h50zcki7g5124n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:00:00raw1,598,000원1,607,000원1,597,000원1,606,000원3,711
cmsnykury00ek0zck37qz9iv3stock-5m207940:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykurs00ej0zckkim2g2h81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:55:00raw1,597,000원1,598,000원1,595,000원1,597,000원902
cmsnyefwa00dg0zck7wvjjannstock-5m207940:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefw600df0zckf5r9k5561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:50:00raw1,596,000원1,597,000원1,595,000원1,596,000원565
cmsnyefw100de0zck6gme4ccfstock-5m207940:20260811:09452026-08-11 09:45:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefvw00dd0zck9isiln6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:45:00raw1,595,000원1,596,000원1,595,000원1,596,000원385
cmsny1kdm00au0zckfn9ar021stock-5m207940:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kdg00at0zck6k04o7jj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:40:00raw1,595,000원1,597,000원1,595,000원1,595,000원480
cmsnxv5fj009k0zcklhtehu9xstock-5m207940:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5ff009j0zck9wdris6l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:35:00raw1,589,000원1,596,000원1,588,000원1,595,000원1,209
cmsnxopr6008e0zckfo2wszi2stock-5m207940:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopr2008d0zck32fq52031
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:30:00raw1,592,000원1,592,000원1,587,000원1,589,000원420
cmsnxia1i00700zckw4ffaya4stock-5m207940:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia1b006z0zcku3syx2ee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:25:00raw1,581,000원1,592,000원1,581,000원1,591,000원782
cmsnxbwa9005u0zck5iyuabqystock-5m207940:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwa5005t0zckmqh48wlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:20:00raw1,593,000원1,594,000원1,576,000원1,580,500원1,117
cmsnx5fdm004k0zckep2415q8stock-5m207940:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fdg004j0zckkcfpppyq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:15:00raw1,585,000원1,593,000원1,582,000원1,593,000원1,379
cmsnwyzoc003a0zckhy1rjhjvstock-5m207940:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzo600390zckq6imwvca1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:10:00raw1,574,000원1,590,000원1,574,000원1,587,000원1,552
cmsnwsjzv001y0zck7iw8ymz4stock-5m207940:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjzr001x0zckl01au68p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:05:00raw1,574,000원1,578,000원1,572,000원1,573,000원756
cmsofje5q02ti0zckn34prszqstock207940:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje5m02th0zckgo1upka11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-11 09:00:00raw1,571,000원1,623,000원1,567,000원1,609,000원61,758
cmsnwm5au000q0zckihnuip5lstock-5m207940:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5ao000p0zckmefvbfte1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:00:00raw1,571,000원1,588,000원1,567,000원1,573,000원2,630
cmsn0gikd02u60zgardtk9g96stock-5m207940:20260810:15302026-08-10 15:30:00instantevent2026-08-10 18:10:082026-08-10 18:10:08cmsn0gik802u50zgaqx1g6zw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:30:00raw1,569,000원1,569,000원1,569,000원1,569,000원3,715
cmsmuxe0602r00zgaz1al1sflstock-5m207940:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdzz02qz0zgao0sqwi9k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:25:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmsmuqybx02ps0zgadl9xfcnystock-5m207940:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqybr02pr0zgawpok9a1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:20:00raw1,567,000원1,567,000원1,567,000원1,567,000원0
cmsmukjde02oe0zgaci5sy7f2stock-5m207940:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjd802od0zgazjkwtuzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:15:00raw1,568,000원1,569,000원1,567,000원1,567,000원390
cmsmue3nd02n40zgarr2cdikcstock-5m207940:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3n602n30zgaj61scaux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:10:00raw1,570,000원1,570,000원1,568,000원1,568,000원662
cmsmu7nyu02ly0zgaxwr1841mstock-5m207940:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nyp02lx0zgagltsyxof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:05:00raw1,570,000원1,570,000원1,569,000원1,569,000원367
cmsmu190z02ko0zgay912wsyjstock-5m207940:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu190u02kn0zgad1fomla31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:00:00raw1,570,000원1,571,000원1,568,000원1,570,000원460
cmsmtutbw02jg0zgaisdsqu8pstock-5m207940:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutbr02jf0zgajjtnmyt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:55:00raw1,569,000원1,571,000원1,569,000원1,571,000원458
cmsmtof3b02i20zga66xtjcrmstock-5m207940:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof3502i10zga59jget6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:50:00raw1,567,000원1,570,000원1,566,000원1,569,000원388
cmsmthyog02gs0zga2brtgeowstock-5m207940:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyob02gr0zgaef4d76q71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:45:00raw1,566,000원1,569,000원1,566,000원1,566,000원286
cmsmtbiye02fk0zgazal8n6dnstock-5m207940:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiy902fj0zgasooa0g701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:40:00raw1,571,000원1,571,000원1,566,000원1,566,000원473
cmsmtbiy302fi0zga6m202as8stock-5m207940:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbixx02fh0zgaco4ns4d91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:35:00raw1,570,000원1,571,000원1,569,000원1,570,000원281
cmsmsynu202cw0zgajhugi1r1stock-5m207940:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyntp02cv0zga6xrju5ii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:30:00raw1,570,000원1,572,000원1,569,000원1,570,000원602
cmsmss8ln02bo0zgar0knlj74stock-5m207940:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8lh02bn0zga5amooqd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:25:00raw1,571,000원1,572,000원1,570,000원1,570,000원394
cmsmslt6302ae0zgaxmvc1ugystock-5m207940:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5z02ad0zga99gel5o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:20:00raw1,571,000원1,572,000원1,569,000원1,571,000원581
cmsmslt5t02ac0zgaet740zjzstock-5m207940:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5p02ab0zgax4ybvl6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:15:00raw1,572,000원1,572,000원1,568,000원1,571,000원674
2,482건 중 2,201–2,250← 이전45 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬