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
cmszn7lkh018b0zcgw0vnnpg2stock-5m207940:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lkd018a0zcgnxesrqgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:10:00raw1,536,000원1,536,000원1,531,000원1,532,000원272
cmszn16mp016x0zcgedqj9492stock-5m207940:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16ml016w0zcgk8zg4bag1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:05:00raw1,534,000원1,536,000원1,534,000원1,536,000원162
cmszmuqx5015p0zcg5p9chqg2stock-5m207940:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqx1015o0zcgpotpv32k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:00:00raw1,531,000원1,534,000원1,530,000원1,534,000원337
cmszmob5w014h0zcgrwf6gtj0stock-5m207940:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob5s014g0zcgi0n1tisa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:55:00raw1,528,000원1,531,000원1,528,000원1,531,000원259
cmszmhxbb01330zcgst8obkkbstock-5m207940:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxb801320zcg6k2o59xx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:50:00raw1,529,000원1,529,000원1,528,000원1,528,000원110
cmszmbgir011x0zcg6qbym4t4stock-5m207940:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgim011w0zcgc745fekn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:45:00raw1,531,000원1,532,000원1,528,000원1,529,000원194
cmszm50sg010l0zcgj3umkj2dstock-5m207940:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50sd010k0zcge57h4m891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:40:00raw1,531,000원1,532,000원1,530,000원1,531,000원156
cmszlylt300zb0zcgi08ajeb4stock-5m207940:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylt000za0zcgnwpxrifp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:35:00raw1,529,000원1,532,000원1,529,000원1,531,000원255
cmszls63o00y10zcgqcrx97y8stock-5m207940:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls63k00y00zcgczuiw84i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:30:00raw1,532,000원1,532,000원1,527,000원1,529,000원247
cmszllqdb00wt0zcgoti8aj2zstock-5m207940:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqd800ws0zcgjkc4ruwy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:25:00raw1,531,000원1,532,000원1,529,000원1,531,000원188
cmszlfc6u00vf0zcg7g9cq9mmstock-5m207940:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6r00ve0zcg9am5xckz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:20:00raw1,527,000원1,531,000원1,527,000원1,530,000원387
cmszlfc6l00vd0zcg2y8djp7fstock-5m207940:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6h00vc0zcgldyr4ul41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:15:00raw1,527,000원1,527,000원1,526,000원1,527,000원84
cmszl2fz800sv0zcgo6znb2ptstock-5m207940:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fz500su0zcgyjrnpkfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:10:00raw1,529,000원1,530,000원1,525,000원1,527,000원233
cmszkw11200rl0zcggg3u2jerstock-5m207940:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10y00rk0zcgs1aqpo0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:05:00raw1,531,000원1,532,000원1,529,000원1,530,000원245
cmszkplby00qf0zcgfq0mx0qestock-5m207940:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplbu00qe0zcg0kl9ceoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:00:00raw1,531,000원1,532,000원1,530,000원1,531,000원212
cmszkj5lv00p10zcguyrhysitstock-5m207940:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5ln00p00zcgj2facddi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:55:00raw1,535,000원1,536,000원1,531,000원1,531,000원168
cmszkcqnd00nr0zcgrqi1z4k3stock-5m207940:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqn900nq0zcgc6khb73c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:50:00raw1,536,000원1,537,000원1,534,000원1,535,000원222
cmszk6awo00mf0zcg27l7w8gastock-5m207940:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6awk00me0zcg7y4g04u11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:45:00raw1,538,000원1,539,000원1,535,000원1,537,000원193
cmszjzv8k00l90zcgnn5ylgv7stock-5m207940:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv8g00l80zcgvsrxp3dd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:40:00raw1,538,000원1,539,000원1,538,000원1,539,000원104
cmszjtfi100jx0zcguxy8oznustock-5m207940:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfhx00jw0zcgurxbvxw51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:35:00raw1,536,000원1,539,000원1,535,000원1,538,000원399
cmszjn21l00ir0zcgxl680ttzstock-5m207940:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn21i00iq0zcgbtgnfle31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:30:00raw1,535,000원1,537,000원1,532,000원1,536,000원202
cmszjgks900hh0zcgnh4wfdu9stock-5m207940:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgks500hg0zcgbbtmpxyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:25:00raw1,535,000원1,536,000원1,534,000원1,535,000원92
cmszja54300g50zcgpfw0qps5stock-5m207940:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja53z00g40zcgeu661mfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:20:00raw1,534,000원1,536,000원1,531,000원1,534,000원229
cmszj3q5800et0zcgy5csrvdcstock-5m207940:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q5400es0zcg89u2vq151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:15:00raw1,532,000원1,537,000원1,532,000원1,534,000원203
cmszixafg00dl0zcgn9vl1oodstock-5m207940:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixafc00dk0zcgs8bzkife1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:10:00raw1,535,000원1,535,000원1,531,000원1,532,000원79
cmsziqur100cd0zcglvevq1vystock-5m207940:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquqx00cc0zcgqrh1c0ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:05:00raw1,535,000원1,537,000원1,533,000원1,535,000원261
cmszikfqh00b10zcgjsql09nrstock-5m207940:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfqd00b00zcgt1zmcxzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:00:00raw1,532,000원1,537,000원1,532,000원1,535,000원238
cmszie008009r0zcgidcvlqcqstock-5m207940:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszie003009q0zcg9ex889xe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:55:00raw1,532,000원1,533,000원1,531,000원1,533,000원117
cmszi7kan008j0zcgzvl5fpqfstock-5m207940:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7kaj008i0zcg7gno5pua1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:50:00raw1,532,000원1,533,000원1,531,000원1,531,000원139
cmszi15bx00790zcgi6e5gsx1stock-5m207940:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15bt00780zcgo11h1r8f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:45:00raw1,530,000원1,533,000원1,530,000원1,533,000원211
cmszhupmh005v0zcg2g15899vstock-5m207940:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupmd005u0zcg1kanuzb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:40:00raw1,533,000원1,533,000원1,528,000원1,530,000원153
cmszho9w0004l0zcgm9ukwi5xstock-5m207940:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9vv004k0zcg5usjgv0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:35:00raw1,529,000원1,534,000원1,528,000원1,533,000원399
cmszhhu5q003b0zcg6lpxvnh2stock-5m207940:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu5m003a0zcg72p93d4s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:30:00raw1,528,000원1,530,000원1,527,000원1,530,000원672
cmszhbf8o00230zcgdkx05sw6stock-5m207940:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf8j00220zcg74z6x33c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:25:00raw1,526,000원1,528,000원1,524,000원1,527,000원180
cmszhbf8e00210zcgtedcnegastock-5m207940:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf8a00200zcgxnv8rk2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:20:00raw1,521,000원1,529,000원1,520,000원1,526,000원378
cmszgykbu03th0zg8zhbzbaa5stock-5m207940:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykbr03tg0zg8upce31771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:15:00raw1,521,000원1,522,000원1,519,000원1,521,000원137
cmszgs4n803s90zg8ma6l3ttdstock-5m207940:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4n503s80zg8r4njxx1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:10:00raw1,516,000원1,522,000원1,515,000원1,521,000원246
cmszgs4n003s70zg82f00ulehstock-5m207940:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4mx03s60zg856426rc81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:05:00raw1,517,000원1,519,000원1,514,000원1,515,000원285
cmszgf9vt03pn0zg8i7thw58lstock-5m207940:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9vq03pm0zg80l6csp301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:00:00raw1,517,000원1,517,000원1,515,000원1,516,000원181
cmszg8u8f03of0zg8lbhtoqiystock-5m207940:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u8b03oe0zg81ni1p4pw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:55:00raw1,515,000원1,518,000원1,515,000원1,516,000원126
cmszg2fom03n10zg8vfg38qlystock-5m207940:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2foi03n00zg8nbsi0enc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:50:00raw1,517,000원1,517,000원1,515,000원1,516,000원74
cmszfvzht03lt0zg8ocfflbh7stock-5m207940:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzhp03ls0zg807f14wty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:45:00raw1,523,000원1,523,000원1,515,000원1,516,000원133
cmszfvzhl03lr0zg8dg60ewdpstock-5m207940:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzhg03lq0zg8cv49cson1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:40:00raw1,520,000원1,523,000원1,519,000원1,523,000원156
cmszfj42903j90zg8siwxw722stock-5m207940:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj42503j80zg8hfo1n35j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:35:00raw1,516,000원1,521,000원1,516,000원1,519,000원133
cmszfcp2u03hx0zg8jfykin9zstock-5m207940:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp2q03hw0zg87qeqgp4m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:30:00raw1,519,000원1,523,000원1,517,000원1,518,000원149
cmszf6avw03gp0zg8po94atlqstock-5m207940:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6avs03go0zg8y2b9r48c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:25:00raw1,519,000원1,520,000원1,516,000원1,518,000원172
cmszeztn103fd0zg831ztdatkstock-5m207940:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmx03fc0zg8psq7npfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:20:00raw1,521,000원1,524,000원1,517,000원1,519,000원206
cmszeteoa03e50zg8kdh6yd5ostock-5m207940:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteo603e40zg8bkw1wdjw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:15:00raw1,523,000원1,523,000원1,520,000원1,521,000원244
cmszemyz203cx0zg8ifrd98brstock-5m207940:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyyz03cw0zg84ck6gncj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:10:00raw1,523,000원1,524,000원1,522,000원1,523,000원108
cmszegj8s03bl0zg8leezmhyqstock-5m207940:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj8o03bk0zg8y91wuji11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:05:00raw1,520,000원1,524,000원1,519,000원1,524,000원160
5,059건 중 4,251–4,300← 이전86 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬