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
cmsms8y85027w0zga0opj6vhwstock-5m207940:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y81027v0zgar7s39ehx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:10:00raw1,569,000원1,572,000원1,568,000원1,571,000원2,277
cmsms8y7v027u0zgalsp9iv4vstock-5m207940:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y7p027t0zgac5jemrrv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:05:00raw1,564,000원1,569,000원1,564,000원1,569,000원551
cmsmrw2t1025c0zgaxsqe8m2sstock-5m207940:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2sv025b0zgakpfnnx151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:00:00raw1,563,000원1,565,000원1,562,000원1,564,000원245
cmsmrpnvv02460zgauxpq9gskstock-5m207940:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnvp02450zga9ftpcewu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:55:00raw1,564,000원1,565,000원1,560,000원1,563,000원388
cmsmrj914022s0zga6re2zh1estock-5m207940:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj90z022r0zga1exkjsgq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:50:00raw1,567,000원1,567,000원1,564,000원1,565,000원382
cmsmrcsha021g0zgax15wrzhlstock-5m207940:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsh6021f0zgar0s073kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:45:00raw1,568,000원1,569,000원1,565,000원1,566,000원905
cmsmrcsgz021e0zgangn5k4oistock-5m207940:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsgt021d0zgakxui4kr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:40:00raw1,568,000원1,568,000원1,567,000원1,568,000원316
cmsmqzxtr01z00zga8e09mnlqstock-5m207940:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxtl01yz0zga3fljnxvl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:35:00raw1,563,000원1,568,000원1,563,000원1,568,000원736
cmsmqti3x01xq0zgad07gyncastock-5m207940:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti3s01xp0zgal5vucdkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:30:00raw1,562,000원1,565,000원1,562,000원1,563,000원328
cmsmqn2dq01wg0zga0ayjrjeestock-5m207940:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2dk01wf0zga5jav9bj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:25:00raw1,562,000원1,565,000원1,562,000원1,563,000원360
cmsmqgnhp01v20zga7rhvinhnstock-5m207940:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnhj01v10zgagoci26nk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:20:00raw1,560,000원1,563,000원1,559,000원1,562,000원388
cmsmqa7qo01tq0zgac2q4t1qistock-5m207940:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:18cmsmqa7qk01tp0zgamxlmlxn11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:15:00raw1,559,000원1,561,000원1,556,000원1,560,000원611
cmsmqa7qe01to0zgax26s6jufstock-5m207940:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7qa01tn0zgaz42st8bk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:10:00raw1,558,000원1,560,000원1,557,000원1,559,000원417
cmsmpxd2901r80zgax12b95k2stock-5m207940:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd2501r70zgagyuokhwz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:05:00raw1,558,000원1,559,000원1,556,000원1,558,000원441
cmsmpqxdc01q20zga7ogjwsupstock-5m207940:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxd201q10zgae0oxkjap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:00:00raw1,561,000원1,563,000원1,558,000원1,558,000원717
cmsmpkhmr01oo0zga12z94n6qstock-5m207940:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhmn01on0zga6osh8dk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:55:00raw1,562,000원1,562,000원1,561,000원1,562,000원240
cmsmpe1zj01ni0zga28m2kjk5stock-5m207940:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1zf01nh0zgaqvqe16op1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:50:00raw1,561,000원1,564,000원1,561,000원1,562,000원405
cmsmp7n0801m20zganod2qiqastock-5m207940:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n0401m10zgaor0e8aqo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:45:00raw1,565,000원1,566,000원1,561,000원1,561,000원446
cmsmp17cb01kw0zgamevkw5u8stock-5m207940:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17c701kv0zgajm7gci221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:40:00raw1,568,000원1,568,000원1,564,000원1,565,000원698
cmsmournj01ji0zgai2w94lurstock-5m207940:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmournd01jh0zga3hokz4g91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:35:00raw1,567,000원1,569,000원1,566,000원1,568,000원287
cmsmoocn001i60zgagmpkd4bdstock-5m207940:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocmw01i50zgaokocko181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:30:00raw1,564,000원1,567,000원1,563,000원1,567,000원212
cmsmoocmq01i40zgalgblh6mcstock-5m207940:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocmm01i30zga8eo3bs2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:25:00raw1,567,000원1,568,000원1,563,000원1,565,000원322
cmsmobh7y01fm0zgaux4shpq5stock-5m207940:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh7s01fl0zgaorzf9lwr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:20:00raw1,567,000원1,569,000원1,567,000원1,567,000원395
cmsmo51ie01eg0zgacoqjrfo4stock-5m207940:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51i801ef0zga0d0mm2lb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:15:00raw1,567,000원1,568,000원1,566,000원1,568,000원287
cmsmnymn101d80zgang5pmx5cstock-5m207940:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmx01d70zgafck0lj4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:10:00raw1,567,000원1,568,000원1,566,000원1,568,000원293
cmsmnymmr01d60zgar33rcho4stock-5m207940:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmn01d50zgallqvjt9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:05:00raw1,569,000원1,569,000원1,566,000원1,567,000원446
cmsmnymmh01d40zgaptayxwnjstock-5m207940:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmd01d30zgawxp06fgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:00:00raw1,565,000원1,569,000원1,565,000원1,568,000원428
cmsmnfc7w019g0zgahqt3a4c7stock-5m207940:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc7r019f0zga9pwfsfhg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:55:00raw1,569,000원1,569,000원1,566,000원1,566,000원408
cmsmn8xga01880zgaefgka93vstock-5m207940:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xg701870zgahf8v8gmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:50:00raw1,568,000원1,569,000원1,566,000원1,568,000원514
cmsmn2gs6016o0zga6jky0df2stock-5m207940:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gs1016n0zgakjnrj46o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:45:00raw1,565,000원1,569,000원1,565,000원1,567,000원449
cmsmmw1va015k0zgapc1882a6stock-5m207940:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1v6015j0zga4anrrpsy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:40:00raw1,568,000원1,569,000원1,565,000원1,565,000원403
cmsmmpmdn014c0zgamqvo8fmlstock-5m207940:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmdj014b0zgaevg0wdhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:35:00raw1,563,000원1,570,000원1,563,000원1,567,000원1,844
cmsmmj6gd012y0zgap6qi0j1nstock-5m207940:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6g7012x0zgao4ajp1v71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:30:00raw1,561,000원1,564,000원1,560,000원1,563,000원232
cmsmmcqpx011s0zgagyqgm9l0stock-5m207940:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqpr011r0zgaoxqyyoqx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:25:00raw1,562,000원1,563,000원1,560,000원1,561,000원345
cmsmm6bv3010k0zga5g9p0u7bstock-5m207940:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bux010j0zgade9zku3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:20:00raw1,558,000원1,563,000원1,557,000원1,562,000원327
cmsmlzw6j00z60zga52artepestock-5m207940:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw6f00z50zgagxwnob4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:15:00raw1,558,000원1,559,000원1,553,000원1,557,000원330
cmsmltgh900xu0zgaartlbsinstock-5m207940:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgh600xt0zgaejj1j6bc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:10:00raw1,557,000원1,561,000원1,557,000원1,558,000원322
cmsmln1i500wo0zgah55s19qnstock-5m207940:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1hy00wn0zgam8ffam7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:05:00raw1,555,000원1,558,000원1,555,000원1,557,000원181
cmsmlglpr00va0zga3ak26hpjstock-5m207940:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglpm00v90zgagjalfrkp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:00:00raw1,556,000원1,557,000원1,550,000원1,555,000원366
cmsmla64h00u00zgag25ajqq1stock-5m207940:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64d00tz0zgadc45e4q71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:55:00raw1,558,000원1,559,000원1,553,000원1,555,500원397
cmsmla64700ty0zga32ugr3mwstock-5m207940:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64300tx0zga6bn1f6m51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:50:00raw1,558,000원1,562,000원1,557,000원1,558,000원571
cmsmkxbdh00rk0zgaxctynb13stock-5m207940:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbdd00rj0zgau5nxuckr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:45:00raw1,558,000원1,558,000원1,554,000원1,557,000원278
cmsmkqvn900q60zga66c805tustock-5m207940:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvn500q50zgajdjv0qtf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:40:00raw1,557,000원1,560,000원1,556,000원1,559,000원375
cmsmkkg2v00p00zgafi89w0uzstock-5m207940:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg2r00oz0zgalo08uddx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:35:00raw1,552,500원1,557,000원1,552,000원1,556,000원369
cmsmke13000no0zgapymmdn6bstock-5m207940:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke12w00nn0zga38sge2td1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:30:00raw1,546,000원1,552,000원1,542,000원1,552,000원766
cmsmk7lbj00mg0zgatszjphimstock-5m207940:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbf00mf0zgafjlgu3if1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:25:00raw1,546,000원1,547,000원1,546,000원1,546,000원197
cmsmk7lb900me0zgaysvff1z6stock-5m207940:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lb200md0zgajafc0poa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:20:00raw1,540,000원1,546,000원1,539,000원1,545,000원300
cmsmjuqmd00ju0zgaqqqnztfjstock-5m207940:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqm900jt0zgatz76gvh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:15:00raw1,542,000원1,546,000원1,540,000원1,541,000원431
cmsmjoaya00ik0zgaury58rfkstock-5m207940:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoay200ij0zgau8ov4o4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:10:00raw1,543,000원1,545,000원1,540,000원1,543,000원367
cmsmjoaxn00ii0zga8sqtns7astock-5m207940:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoaxe00ih0zgarxjukzat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:05:00raw1,541,000원1,543,000원1,535,000원1,543,000원542
2,482건 중 2,251–2,300← 이전46 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬