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
cmsiej7qj03p40zcga2dczmt2stock-5m207940:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7qf03p30zcg9z9mpn6z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:30:00raw1,524,000원1,525,000원1,521,000원1,523,000원429
cmsie6czc03n20zcgagl1t3isstock-5m207940:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cz803n10zcgozft1c4o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:25:00raw1,521,000원1,526,000원1,520,000원1,524,000원357
cmsidzx9203ls0zcgqql58y00stock-5m207940:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx8z03lr0zcg0hxwhky01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:20:00raw1,522,000원1,522,000원1,520,000원1,521,000원206
cmsidthm503kk0zcgaah4few6stock-5m207940:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthm103kj0zcglovdgt251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:15:00raw1,525,000원1,525,000원1,520,000원1,522,000원337
cmsidn2kc03j80zcgiiec3y3kstock-5m207940:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2k903j70zcgp2n0dug91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:10:00raw1,527,000원1,527,000원1,523,000원1,524,000원337
cmsidgmux03i00zcgm26el0efstock-5m207940:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmut03hz0zcg5q62herl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:05:00raw1,527,000원1,527,000원1,526,000원1,526,000원233
cmsida74e03gq0zcghnxxcxh2stock-5m207940:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida74b03gp0zcgi7kcsix71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:00:00raw1,526,000원1,527,000원1,524,000원1,527,000원251
cmsid3s6f03fg0zcg0r28vctjstock-5m207940:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s6b03ff0zcgp8jkkb091
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:55:00raw1,526,000원1,527,000원1,524,000원1,526,000원208
cmsicxcht03e20zcgmrsm8hh0stock-5m207940:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxchq03e10zcg755monst1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:50:00raw1,527,000원1,528,000원1,524,000원1,526,000원553
cmsicqwq803cu0zcg1gcgshp3stock-5m207940:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwq303ct0zcgozir11rx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:45:00raw1,524,000원1,527,000원1,522,000원1,527,000원576
cmsickht903bi0zcggd2ue4zlstock-5m207940:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickht503bh0zcg3m7rtdwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:40:00raw1,521,000원1,524,000원1,519,000원1,524,000원186
cmsickht103bg0zcghhgpjb28stock-5m207940:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhsx03bf0zcg730i7q7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:35:00raw1,521,500원1,524,000원1,512,000원1,522,000원519
cmsic7md003900zcgl197be71stock-5m207940:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mcw038z0zcg3q6vit251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:30:00raw1,523,000원1,525,000원1,520,000원1,522,000원201
cmsic17di037o0zcgbre124odstock-5m207940:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17de037n0zcgnkdv3jg31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:25:00raw1,526,000원1,526,000원1,520,000원1,522,000원250
cmsic17d9037m0zcgb9sfwii0stock-5m207940:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17d6037l0zcgcupunige1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:20:00raw1,527,000원1,528,000원1,522,000원1,526,000원258
cmsiboby703520zcge4vmpahestock-5m207940:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsiboby403510zcg3zgo8atl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:15:00raw1,524,000원1,528,000원1,523,000원1,527,000원516
cmsibhwyq033u0zcg5pl1oa3istock-5m207940:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwym033t0zcg36x00dnp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:10:00raw1,518,000원1,527,000원1,517,000원1,524,000원672
cmsibbh9i032o0zcgeqqz5zrqstock-5m207940:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh9e032n0zcgo6kfsf5t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:05:00raw1,520,000원1,522,000원1,518,000원1,518,000원423
cmsib51j3031e0zcg0ex614s5stock-5m207940:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51iz031d0zcgagadnaxz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:00:00raw1,519,000원1,520,000원1,517,000원1,520,000원233
cmsiayltc03000zcgvbog66u6stock-5m207940:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylt902zz0zcgdfa10cez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:55:00raw1,518,000원1,522,000원1,515,000원1,520,000원468
cmsias6xl02yu0zcggny5wi1mstock-5m207940:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6xh02yt0zcgducwuo7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:50:00raw1,516,000원1,519,000원1,512,000원1,518,000원275
cmsialr6n02xg0zcgmq4hnn6estock-5m207940:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr6j02xf0zcgba5fijpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:45:00raw1,509,000원1,520,000원1,508,000원1,517,000원563
cmsiafcex02w60zcg6v7xyup6stock-5m207940:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcet02w50zcgubmvf5zf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:40:00raw1,504,000원1,510,000원1,500,000원1,509,000원682
cmsia8wiv02us0zcg0prlkuuqstock-5m207940:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wir02ur0zcgduxw3xx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:35:00raw1,514,000원1,515,000원1,504,000원1,505,000원281
cmsia2gsj02to0zcgm8410viustock-5m207940:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gsg02tn0zcgk804gb881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:30:00raw1,514,000원1,519,000원1,511,500원1,514,000원1,188
cmsi9w10w02se0zcgpldqg3nustock-5m207940:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w10s02sd0zcg8bva96se1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:25:00raw1,508,000원1,522,000원1,508,000원1,514,000원2,001
cmsi9pm2l02r20zcg99d0vh17stock-5m207940:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm2g02r10zcg68p4sztg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:20:00raw1,512,000원1,512,000원1,507,000원1,508,000원449
cmsi9j6c602ps0zcgvuifmq2sstock-5m207940:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6c202pr0zcgbu1gwqoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:15:00raw1,519,000원1,520,000원1,511,000원1,511,000원301
cmsi9cqq302oi0zcg0vrrqy9bstock-5m207940:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqq002oh0zcgq5c4vki31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:10:00raw1,520,000원1,520,000원1,518,000원1,519,000원292
cmsi96boe02na0zcgezpyqjqtstock-5m207940:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96boa02n90zcg2r0rez4b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:05:00raw1,524,000원1,524,000원1,520,000원1,520,000원168
cmsi8zvzg02m20zcgj3esburxstock-5m207940:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvzc02m10zcgt0p31snr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:00:00raw1,522,000원1,526,000원1,520,000원1,524,000원363
cmsi8zvz702m00zcgvdu3ar3tstock-5m207940:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvz302lz0zcgp7goxd3y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:55:00raw1,526,000원1,527,000원1,519,000원1,523,000원418
cmsi8n47702je0zcgo0is1n2tstock-5m207940:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n47402jd0zcg87cgeikj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:50:00raw1,522,000원1,527,000원1,520,000원1,526,000원884
cmsi8glk002i60zcg6akcvbpnstock-5m207940:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8gljw02i50zcg8araoyf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:45:00raw1,523,000원1,526,000원1,520,000원1,522,000원682
cmsi8a5v802gw0zcg7d7qrgatstock-5m207940:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5v402gv0zcglv3xuikm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:40:00raw1,527,000원1,527,000원1,522,000원1,522,000원311
cmsi83q8c02fk0zcgn5i25hdlstock-5m207940:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q8802fj0zcgpdudyxs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:35:00raw1,528,000원1,528,000원1,522,000원1,527,000원572
cmsi7xb9z02ec0zcgnsuidzt1stock-5m207940:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb9v02eb0zcgdmhd7p7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:30:00raw1,519,000원1,528,000원1,519,000원1,528,000원1,112
cmsi7qvhz02d40zcghldy401kstock-5m207940:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhv02d30zcgobpi6xsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:25:00raw1,513,000원1,520,000원1,510,000원1,519,500원841
cmsi7khe802bq0zcgy60eur47stock-5m207940:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khe502bp0zcgqrphpfn91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:20:00raw1,513,500원1,514,000원1,509,000원1,513,000원539
cmsi7e0w402ak0zcgen6ud108stock-5m207940:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0w002aj0zcgrdi88t371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:15:00raw1,511,000원1,513,000원1,505,000원1,513,000원313
cmsi77l2q02960zcg8jfchyv1stock-5m207940:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2m02950zcg1g8abccw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:10:00raw1,507,000원1,516,000원1,503,000원1,507,000원798
cmsi715lb02800zcgay2coyrestock-5m207940:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715l7027z0zcg9k1aamsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:05:00raw1,494,000원1,508,000원1,493,000원1,508,000원611
cmsi6urdo026q0zcgx0dfxilmstock-5m207940:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urdk026p0zcgfb3vdm8e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:00:00raw1,503,000원1,510,000원1,490,000원1,494,000원2,136
cmsips0rz04zn0zcg2uo2mmt4stock207940:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ru04zm0zcgoum79z6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-07 09:00:00raw1,503,000원1,556,000원1,490,000원1,556,000원51,786
cmsh5cf1h02470zcga7h7ya2tstock-5m207940:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf1d02460zcgqqa6iqnc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:30:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
cmsh5cf1702450zcgw4bv55svstock-5m207940:20260806:15252026-08-06 15:25:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf1302440zcg0er0bmat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:25:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
cmsh4zkct021l0zcg69yah8o4stock-5m207940:20260806:15202026-08-06 15:20:00instantevent2026-08-06 15:30:182026-08-06 15:30:18cmsh4zkcn021k0zcgjpxd29bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:20:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
cmsh4t4nt020b0zcgyx1t3ls1stock-5m207940:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4nn020a0zcgmm0wmwmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:15:00raw1,500,000원1,503,000원1,499,000원1,499,000원959
cmsh4moxy01z30zcgt56eolr2stock-5m207940:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moxs01z20zcgm5g62br61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:10:00raw1,503,000원1,503,000원1,499,000원1,500,000원828
cmsh4g9a301xp0zcg16x2lykzstock-5m207940:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g99x01xo0zcgysgl7jl71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:05:00raw1,500,000원1,503,000원1,499,000원1,502,000원887
2,482건 중 2,351–2,400← 이전48 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬