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
cmsgvcccs004l0zcglvrt43nwstock-5m207940:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcccm004k0zcgjiwlr00n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:50:00raw1,484,000원1,486,000원1,481,000원1,484,000원696
cmsgv5wnw003b0zcgoubt8fwostock-5m207940:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wnr003a0zcgcuoqj9a71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:45:00raw1,482,000원1,487,000원1,479,000원1,484,000원337
cmsguzgx5001v0zcg16k7pfesstock-5m207940:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgwz001u0zcgsk85r6s41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:40:00raw1,478,000원1,487,000원1,478,000원1,482,000원446
cmsgut1kt000r0zcgmis4g85ostock-5m207940:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1kn000q0zcgxodacwj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:35:00raw1,483,000원1,484,000원1,477,000원1,478,000원461
cmsgumm9r00nj0zhq85tmgl2wstock-5m207940:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm9l00ni0zhqt7p9wc7o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:30:00raw1,481,000원1,485,000원1,480,000원1,483,000원1,020
cmsgug6la00mh0zhqbs8f7unqstock-5m207940:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6l500mg0zhqbvs7mjkr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:25:00raw1,481,000원1,481,000원1,477,000원1,481,000원663
cmsgu9qu900l30zhq9lh5mnd8stock-5m207940:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qu300l20zhqxm8s4t9l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:20:00raw1,485,000원1,486,000원1,480,000원1,481,000원976
cmsgu3bx800jt0zhqs79t2y8mstock-5m207940:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bx200js0zhqpqc747w91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:15:00raw1,484,000원1,486,000원1,481,000원1,486,000원515
cmsgtwwqk00ij0zhqfymhtv05stock-5m207940:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwqg00ii0zhqb2dpufx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:10:00raw1,487,000원1,488,000원1,480,000원1,485,000원540
cmsgtwwqa00ih0zhqp5d7cxwsstock-5m207940:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwq600ig0zhqb7vnaq9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:05:00raw1,484,000원1,488,000원1,481,000원1,487,000원493
cmsgtk1uj00g30zhqlesi034nstock-5m207940:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1uc00g20zhq5qr24ce11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:00:00raw1,489,000원1,491,000원1,484,000원1,485,000원541
cmsgtdlto00ep0zhqao55lbj2stock-5m207940:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlti00eo0zhqj0r1vifb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:55:00raw1,489,000원1,493,000원1,488,000원1,490,000원394
cmsgt765g00dh0zhqel4e8v66stock-5m207940:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt765a00dg0zhqj9wlkre81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:50:00raw1,491,000원1,492,000원1,489,000원1,489,000원416
cmsgt0qfe00c30zhq28tfcy9estock-5m207940:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qf800c20zhqy3o8eef11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:45:00raw1,493,500원1,499,000원1,489,000원1,489,000원610
cmsgsubgk00av0zhqx3izxnnmstock-5m207940:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubgg00au0zhq2fkpe6d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:40:00raw1,489,000원1,493,000원1,489,000원1,493,000원388
cmsgsnw4j009n0zhq42e63ysdstock-5m207940:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw4f009m0zhquo1wioas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:35:00raw1,489,000원1,490,000원1,486,000원1,490,000원452
cmsgshg40008d0zhqddatxcurstock-5m207940:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg3t008c0zhqk0ca7d4f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:30:00raw1,484,000원1,490,000원1,483,000원1,489,000원560
cmsgsb13l00730zhqzbzv7c75stock-5m207940:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb13h00720zhqrb8vp4uw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:25:00raw1,490,000원1,492,000원1,483,000원1,483,000원511
cmsgs4mk2005r0zhq1n9i8beostock-5m207940:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mjp005q0zhqsu0434qk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:20:00raw1,493,000원1,493,000원1,485,000원1,490,000원479
cmsgry5p5004l0zhqf522t0trstock-5m207940:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5oz004k0zhq3l1y2zw21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:15:00raw1,490,000원1,496,000원1,485,000원1,492,000원773
cmsgrrqqv00350zhq78h7amxhstock-5m207940:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqqq00340zhq2ygwhf3v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:10:00raw1,486,000원1,490,000원1,483,000원1,488,000원436
cmsgrlb0k001x0zhqlfbqalyostock-5m207940:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb0e001w0zhqjev4r6x21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:05:00raw1,496,000원1,496,000원1,477,000원1,486,000원1,193
cmsgrevmu000p0zhq8bbcf3ndstock-5m207940:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevmp000o0zhqd3o6fp681
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:00:00raw1,505,000원1,514,000원1,492,000원1,496,000원1,850
cmshac5xh025e0zcg98shyhvestock207940:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5xd025d0zcgd2m6luvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-06 09:00:00raw1,505,000원1,514,000원1,477,000원1,514,000원48,730
cmsfuw9yn000u0zl9myanfne2stock207940:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9yh000t0zl9wyx3ja3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-05 09:00:00raw1,473,000원1,519,000원1,473,000원1,491,000원51,158
cmsefgfey001z0zenakknd3igstock207940:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfet001y0zeny9t8qzox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-04 09:00:00raw1,424,000원1,476,000원1,406,000원1,476,000원51,711
cmsd00kw4000s0zenc175e7vxstock207940:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kw0000r0zens34ywbz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-03 09:00:00raw1,473,000원1,473,000원1,411,000원1,423,000원47,113
cms8pozks00230zj1nduz43i0stock207940:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozko00220zj13k4euunh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-31 09:00:00raw1,526,000원1,537,000원1,455,000원1,485,000원90,690
cms7a9616000o0zj1c8aluxkustock207940:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9611000n0zj1ersmjdoz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-30 09:00:00raw1,473,000원1,541,000원1,442,000원1,527,000원83,710
cms5utb9l000s0zebluv4qz11stock207940:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb9g000r0zebm7wrdocy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-29 09:00:00raw1,544,000원1,561,000원1,435,000원1,479,000원91,074
cms4fdfg400210zd21phfr3a5stock207940:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdffz00200zd21jb5ry0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-28 09:00:00raw1,533,000원1,575,000원1,512,000원1,549,000원155,654
cms2zxm3c000s0zd25ebou0t7stock207940:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm37000r0zd2a206raxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-07-27 09:00:00raw1,499,000원1,575,000원1,486,000원1,545,000원98,860
2,482건 중 2,451–2,482← 이전50 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬