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
cmsmjbga700g20zga5hddo2jgstock-5m207940:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbga100g10zgaujzmokt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:00:00raw1,546,000원1,549,000원1,542,000원1,542,000원442
cmsmj50jx00eq0zgayj7cgszjstock-5m207940:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50js00ep0zga6gtq2s8m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:55:00raw1,547,000원1,549,000원1,545,000원1,548,000원446
cmsmiyktz00de0zga51gc3uolstock-5m207940:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyktu00dd0zgatkaafipg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:50:00raw1,546,000원1,549,000원1,543,000원1,547,000원300
cmsmis58900c40zgat246fh7kstock-5m207940:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58500c30zga1achgdny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:45:00raw1,545,000원1,550,000원1,542,000원1,546,000원413
cmsmilq9i00ay0zga2i0b415ystock-5m207940:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9e00ax0zga89vfbx0n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:40:00raw1,542,000원1,542,000원1,538,000원1,542,000원503
cmsmifah5009o0zga9nrdxjoxstock-5m207940:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifah1009n0zgairn0hi9j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:35:00raw1,546,000원1,546,000원1,538,500원1,543,000원729
cmsmi8upg008c0zgal236spllstock-5m207940:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upc008b0zgawbn950cn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:30:00raw1,544,000원1,549,000원1,541,000원1,545,000원481
cmsmi2frc006w0zgaoim0rx90stock-5m207940:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fr8006v0zgaxil9qtqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:25:00raw1,547,000원1,551,000원1,544,000원1,545,000원1,069
cmsmhw03a005u0zgapez1rc7pstock-5m207940:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw036005t0zgavaw5cj7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:20:00raw1,548,000원1,551,000원1,532,000원1,546,000원1,093
cmsmhpkcr004g0zga4obrtguustock-5m207940:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkcn004f0zgagdyvr1f41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:15:00raw1,551,000원1,553,000원1,545,000원1,547,000원878
cmsmhj5e000380zga861ie81wstock-5m207940:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5dw00370zga8nk0cqao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:10:00raw1,540,000원1,558,000원1,538,000원1,551,000원533
cmsmhj5dr00360zgahsrw7wlfstock-5m207940:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5dn00350zgauoc8fqjd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:05:00raw1,548,000원1,561,000원1,537,000원1,538,000원756
cmsn03jz302tm0zgawk3vc6dastock207940:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jyy02tl0zgaikox50dt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-10 09:00:00raw1,556,000원1,572,000원1,532,000원1,569,000원42,211
cmsmh6a93000q0zgass3ue1gnstock-5m207940:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8y000p0zga6ma4dc9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:00:00raw1,556,000원1,570,000원1,547,000원1,548,000원932
cmsiks9b004yc0zcggkcfqrlystock-5m207940:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9av04yb0zcg7ua9y2j71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:30:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsikludy04x40zcghh4hiubistock-5m207940:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikludu04x30zcgkk1yukbw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:25:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsikludo04x20zcg81s8a51ystock-5m207940:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikludk04x10zcgle1chb9m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:20:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsik8yzj04ue0zcg7qf7x0g7stock-5m207940:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yzg04ud0zcgdg9xeu9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:15:00raw1,551,000원1,552,000원1,550,000원1,552,000원692
cmsik2k1604t40zcggx7g1c37stock-5m207940:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k1204t30zcg471r31a51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:10:00raw1,551,000원1,551,000원1,549,000원1,551,000원470
cmsijw4ay04ry0zcg9c3f1cnystock-5m207940:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4as04rx0zcgzrmbb5vk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:05:00raw1,549,000원1,551,000원1,548,000원1,551,000원617
cmsijpolo04qq0zcg9ilrvjhustock-5m207940:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpolk04qp0zcg4sxz1kap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:00:00raw1,550,000원1,550,000원1,547,000원1,549,000원612
cmsijj9n204pc0zcgxip9cv2gstock-5m207940:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9my04pb0zcghisz1cmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:55:00raw1,550,000원1,551,000원1,549,000원1,550,000원908
cmsijctxz04o20zcgpnjxtckistock-5m207940:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctxv04o10zcg6it58k2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:50:00raw1,549,000원1,550,500원1,546,000원1,550,000원778
cmsij6e7q04ms0zcgij5ic4m7stock-5m207940:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e7n04mr0zcgt1xx87931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:45:00raw1,548,000원1,550,000원1,545,000원1,548,000원762
cmsiizyij04lk0zcgbvdm56epstock-5m207940:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyif04lj0zcgkudkftwi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:40:00raw1,546,000원1,550,000원1,545,000원1,548,000원775
cmsiitjlj04kc0zcgnaiucyaestock-5m207940:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjlf04kb0zcghaxzk51q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:35:00raw1,549,000원1,550,000원1,546,000원1,547,000원882
cmsiin3v304iy0zcgqrncka9estock-5m207940:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3uz04ix0zcg64sgb2l51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:30:00raw1,550,000원1,551,000원1,545,000원1,549,000원782
cmsiigo5f04hq0zcg373io8njstock-5m207940:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5b04hp0zcgfxxgcrok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:25:00raw1,552,000원1,553,000원1,548,000원1,549,000원1,284
cmsiia96l04gc0zcge9bf6t8ostock-5m207940:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia96h04gb0zcgtzpi27i61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:20:00raw1,551,000원1,552,000원1,550,000원1,552,000원886
cmsii3thm04f60zcg8m8dszmzstock-5m207940:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3thh04f50zcgq3jz3kk91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:15:00raw1,550,000원1,552,000원1,548,000원1,551,000원1,055
cmsii3thc04f40zcg868u3mn4stock-5m207940:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3th904f30zcg08y5gjaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:10:00raw1,550,000원1,551,000원1,547,000원1,550,000원1,142
cmsihqyrw04ck0zcgqxomoijxstock-5m207940:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyrs04cj0zcg8zn4mvgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:05:00raw1,550,000원1,553,000원1,548,000원1,550,000원1,416
cmsihkj3m04be0zcgd78swjexstock-5m207940:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj3j04bd0zcgipbsmc9p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:00:00raw1,545,000원1,551,000원1,544,000원1,550,000원1,784
cmsihe3co049y0zcg9kunrbmvstock-5m207940:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ck049x0zcgy3o9y4aq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:55:00raw1,538,000원1,545,000원1,538,000원1,544,000원1,421
cmsih7oeb048q0zcgyjszrp81stock-5m207940:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oe7048p0zcgaj14jl0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:50:00raw1,537,000원1,539,000원1,534,000원1,539,000원624
cmsih18p7047i0zcg1ouclkqfstock-5m207940:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18p4047h0zcgc5jsa7x11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:45:00raw1,538,000원1,539,000원1,536,000원1,537,000원582
cmsigusz1046a0zcgqogjwwu8stock-5m207940:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusyx04690zcgyeaweg311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:40:00raw1,533,000원1,538,000원1,532,000원1,538,000원823
cmsigod9w044y0zcgufd5qz3jstock-5m207940:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod9s044x0zcglhhwvdic1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:35:00raw1,532,000원1,533,000원1,531,000원1,533,000원443
cmsighyaq043k0zcgpfq8gqsxstock-5m207940:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyai043j0zcgms5uz56e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:30:00raw1,532,000원1,532,000원1,530,000원1,532,000원473
cmsigbikg042e0zcglt80hm8sstock-5m207940:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbikc042d0zcg2hgigvku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:25:00raw1,529,000원1,532,000원1,527,000원1,531,000원1,538
cmsig54cd04120zcgx0ca8t15stock-5m207940:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54c904110zcgqct5b7kz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:20:00raw1,523,000원1,530,000원1,523,000원1,529,000원1,515
cmsifynz703zu0zcggpsppdswstock-5m207940:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynz403zt0zcg40ii8z7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:15:00raw1,525,000원1,525,000원1,520,000원1,523,000원615
cmsifs8ao03yk0zcg53atm6ndstock-5m207940:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8ak03yj0zcgx0mot0di1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:10:00raw1,525,000원1,525,000원1,524,000원1,525,000원196
cmsiflsfw03x80zcgb1vf8359stock-5m207940:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsfs03x70zcgpunmflr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:05:00raw1,524,000원1,525,000원1,524,000원1,525,000원152
cmsiffdi103vw0zcg9px071lwstock-5m207940:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdhx03vv0zcgzpieymgh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:00:00raw1,524,000원1,525,000원1,524,000원1,524,000원172
cmsif8xr403uq0zcgivldg32sstock-5m207940:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xr003up0zcgo5pv9t301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:55:00raw1,525,000원1,525,000원1,523,000원1,525,000원179
cmsif2i1v03te0zcgadjnudu5stock-5m207940:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i1r03td0zcgmv0ackj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:50:00raw1,526,000원1,527,000원1,523,000원1,524,000원367
cmsiew33003s40zcggvlg392dstock-5m207940:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32w03s30zcgqrtwlp9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:45:00raw1,526,000원1,526,000원1,525,000원1,525,000원187
cmsiepndk03qy0zcgy702mw18stock-5m207940:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepndg03qx0zcg00nunvmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:40:00raw1,525,000원1,526,000원1,525,000원1,526,000원162
cmsiej7qt03p60zcgu193w9pzstock-5m207940:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7qp03p50zcgajvo3bj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:35:00raw1,523,500원1,525,000원1,523,000원1,525,000원123
2,482건 중 2,301–2,350← 이전47 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬