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
cmsh49ua201wf0zcg1fz4g5nxstock-5m207940:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u9v01we0zcgw2b4c4su1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:00:00raw1,500,000원1,501,000원1,498,000원1,500,000원546
cmsh49u9p01wd0zcg3nlmvl79stock-5m207940:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u9j01wc0zcgaffltq9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:55:00raw1,499,000원1,503,000원1,498,000원1,499,000원829
cmsh3wzh701tx0zcgbu4al27xstock-5m207940:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzh201tw0zcgpznk0gfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:50:00raw1,502,000원1,503,000원1,499,000원1,499,000원542
cmsh3qjy901sp0zcg7hhtix1wstock-5m207940:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjy301so0zcg7mfj9mb51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:45:00raw1,503,000원1,504,000원1,501,000원1,502,000원898
cmsh3k48w01rf0zcgd5d8jwikstock-5m207940:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k48r01re0zcgyfq038tx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:40:00raw1,502,000원1,503,000원1,501,000원1,503,000원505
cmsh3doij01q50zcg9euk0ho2stock-5m207940:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doid01q40zcgmhjvcras1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:35:00raw1,502,000원1,505,000원1,501,000원1,502,000원942
cmsh379m201ot0zcg8kkklgx3stock-5m207940:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379lx01os0zcghh0od20x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:30:00raw1,505,000원1,507,000원1,500,000원1,502,000원2,213
cmsh30tus01nf0zcgyxea1n19stock-5m207940:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tum01ne0zcg8j2fkoon1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:25:00raw1,511,000원1,511,000원1,503,000원1,505,000원848
cmsh2ue7s01m90zcggmdl89hystock-5m207940:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue7n01m80zcgpdvayo6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:20:00raw1,509,000원1,511,000원1,508,000원1,510,000원447
cmsh2nyhi01kz0zcgsivv0aoestock-5m207940:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyhb01ky0zcggjyb4qhs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:15:00raw1,508,000원1,511,000원1,508,000원1,509,000원553
cmsh2hjjd01jh0zcgstlwvadjstock-5m207940:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjj801jg0zcgrgu5jpwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:10:00raw1,509,000원1,510,000원1,507,000원1,509,000원399
cmsh2hjj301jf0zcg2na4rhvsstock-5m207940:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjiw01je0zcg1o0ztw011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:05:00raw1,510,000원1,511,000원1,508,000원1,510,000원532
cmsh24o4801h70zcg8t7yazwvstock-5m207940:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o4301h60zcgztgh0g9o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:00:00raw1,508,000원1,510,000원1,505,000원1,510,000원552
cmsh1y95i01ft0zcg15m0f8klstock-5m207940:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y95c01fs0zcgzrk3xp6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:55:00raw1,503,000원1,508,000원1,502,000원1,508,000원1,136
cmsh1rtla01ej0zcgnuqfdkqostock-5m207940:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtl401ei0zcgzfue5lel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:50:00raw1,499,000원1,503,000원1,498,000원1,503,000원1,011
cmsh1ldse01dd0zcgiantnb3ustock-5m207940:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1lds501dc0zcgpaglyw371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:45:00raw1,499,000원1,500,000원1,499,000원1,500,000원265
cmsh1eysj01c10zcguml86t1wstock-5m207940:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eysd01c00zcgt8qnph7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원303
cmsh18j2v01ar0zcgsth64rkjstock-5m207940:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j2p01aq0zcgs44bkuxw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원226
cmsh123e9019h0zcgpz52dkbqstock-5m207940:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123e4019g0zcgpr84mryb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:30:00raw1,501,000원1,502,000원1,500,000원1,501,000원376
cmsh0vnnc01850zcgx2p5hhyastock-5m207940:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnn701840zcgq5xy8m2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:25:00raw1,504,000원1,505,000원1,501,000원1,502,000원552
cmsh0p8qu016z0zcg3egrlta9stock-5m207940:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8qp016y0zcgy0igwrsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:20:00raw1,505,000원1,505,000원1,504,000원1,505,000원211
cmsh0p8qk016x0zcgjko4o6cbstock-5m207940:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8qd016w0zcgfw1w185z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:15:00raw1,503,000원1,505,000원1,503,000원1,504,000원324
cmsh0cdiz014b0zcg27djj4pbstock-5m207940:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdiq014a0zcgn3euqwbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:10:00raw1,505,000원1,505,000원1,500,000원1,504,000원275
cmsh05ycj01330zcg24at5otqstock-5m207940:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ycb01320zcgex7ilbs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:05:00raw1,506,000원1,506,000원1,502,000원1,502,000원839
cmsgzzin7011v0zcgyebvgga4stock-5m207940:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzin1011u0zcg5vckm56k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:00:00raw1,506,000원1,507,000원1,504,000원1,505,500원432
cmsgzt2yg010l0zcgrmi2eyiustock-5m207940:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2ya010k0zcg6m0dq7mi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:55:00raw1,503,000원1,507,000원1,502,000원1,507,000원669
cmsgzmnu600z50zcg1wukb8t4stock-5m207940:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmntq00z40zcg326bbjg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:50:00raw1,502,000원1,503,000원1,502,000원1,503,000원90
cmsgzg9rs00xt0zcgdaol4glgstock-5m207940:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rn00xs0zcgpge6jbw41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:45:00raw1,503,000원1,503,000원1,502,000원1,503,000원267
cmsgzg9rh00xr0zcglqfbtutustock-5m207940:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rc00xq0zcgjonezt711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:40:00raw1,502,000원1,503,000원1,502,000원1,503,000원118
cmsgz3cyb00vf0zcgyg7q1q26stock-5m207940:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cy700ve0zcgiwfaefpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:35:00raw1,499,500원1,503,000원1,499,000원1,502,500원391
cmsgywxxb00u30zcgtprsx48dstock-5m207940:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxx500u20zcg727f7fgn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:30:00raw1,501,000원1,501,000원1,499,000원1,499,500원301
cmsgyqi8200sx0zcg4mfrw8m8stock-5m207940:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7u00sw0zcgogjio8bh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:25:00raw1,505,000원1,505,000원1,500,000원1,501,000원293
cmsgyk2jh00rl0zcg7flvb7owstock-5m207940:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2jc00rk0zcgjbqisgfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:20:00raw1,498,000원1,505,000원1,497,000원1,505,000원765
cmsgydnpd00qb0zcg6vuorud0stock-5m207940:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnp700qa0zcgva9womgm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:15:00raw1,495,000원1,498,000원1,495,000원1,497,000원201
cmsgy77zi00p10zcgwiydj2zvstock-5m207940:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77zc00p00zcgmpk4vrgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:10:00raw1,494,000원1,496,000원1,494,000원1,496,000원130
cmsgy0s4t00nn0zcgnat9gbqestock-5m207940:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s4n00nm0zcgccrtavvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:05:00raw1,498,000원1,498,000원1,494,000원1,495,000원381
cmsgxucf800mf0zcggl3fpc7vstock-5m207940:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucf300me0zcgkbah4osu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:00:00raw1,496,000원1,498,000원1,495,000원1,497,000원300
cmsgxnxj500l90zcg187e2ev8stock-5m207940:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxj000l80zcgyeuvyzro1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:55:00raw1,493,000원1,496,000원1,492,000원1,495,000원340
cmsgxhi2a00jv0zcgigu02y2hstock-5m207940:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2500ju0zcgwmh0gd1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:50:00raw1,489,000원1,493,000원1,489,000원1,493,000원338
cmsgxb22y00in0zcgov631oiostock-5m207940:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22t00im0zcgzmg1a09v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:45:00raw1,489,000원1,490,000원1,488,000원1,490,000원217
cmsgx4n4y00hb0zcgbdx5v7azstock-5m207940:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n4t00ha0zcg30xqbib51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:40:00raw1,489,000원1,493,000원1,488,000원1,489,000원332
cmsgwy7f200g30zcgmx70yp9wstock-5m207940:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7ex00g20zcgsmxj6kyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:35:00raw1,487,000원1,489,000원1,487,000원1,488,000원229
cmsgwrrq500ev0zcgtkselsy0stock-5m207940:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrpz00eu0zcgxmjab7os1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:30:00raw1,492,000원1,493,000원1,486,000원1,487,000원533
cmsgwlcs900dj0zcgn5o6urp1stock-5m207940:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcs400di0zcguor9upxg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:25:00raw1,496,000원1,497,000원1,491,000원1,491,000원315
cmsgwex2b00c90zcg5inabwu9stock-5m207940:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex2700c80zcgl6gf0uwt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:20:00raw1,494,000원1,497,000원1,493,000원1,496,000원522
cmsgwex2100c70zcgo82q6tpostock-5m207940:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex1v00c60zcgzdaakgec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:15:00raw1,496,000원1,496,000원1,493,000원1,494,000원337
cmsgw21ne009p0zcgtfrt05nrstock-5m207940:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21n8009o0zcg9bomui8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:10:00raw1,496,000원1,497,000원1,495,000원1,495,000원265
cmsgvvmp2008f0zcgx8szgwrustock-5m207940:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmow008e0zcg4ucgbqwa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:05:00raw1,491,000원1,496,000원1,491,000원1,495,000원313
cmsgvp70g00750zcgz1xlsvwtstock-5m207940:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp70a00740zcg7ty41gme1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:00:00raw1,484,000원1,492,000원1,484,000원1,492,000원318
cmsgvir9w005v0zcgmx6oyap6stock-5m207940:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir9q005u0zcguz6e3ous1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:55:00raw1,483,000원1,488,000원1,483,000원1,485,000원234
2,482건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬