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
cmszea3lv03a90zg8o2oqf90hstock-5m207940:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3lm03a80zg857edkckv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:00:00raw1,516,000원1,520,000원1,515,000원1,519,000원171
cmsze3ok603910zg8vzxxgncvstock-5m207940:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:182026-08-19 10:05:18cmsze3ok203900zg82d91x4gh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:55:00raw1,517,000원1,519,000원1,514,000원1,518,000원370
cmszdxbh4037p0zg8oiusfczqstock-5m207940:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbh0037o0zg826s069s31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:50:00raw1,514,000원1,518,000원1,512,000원1,517,000원378
cmszdqt4w036h0zg8np40y49astock-5m207940:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt4s036g0zg8iuuew56t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:45:00raw1,514,000원1,514,000원1,509,000원1,514,000원324
cmszdke6m03590zg81flrvbmvstock-5m207940:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke6i03580zg8uxqhl8f11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:40:00raw1,508,000원1,515,000원1,503,000원1,515,000원346
cmszddyfm033v0zg8va6jp6esstock-5m207940:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfi033u0zg8vxy44hhz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:35:00raw1,507,000원1,509,000원1,503,000원1,504,000원456
cmszd7isc032l0zg8u4d3smf1stock-5m207940:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7is9032k0zg89jund4g51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:30:00raw1,504,000원1,513,000원1,502,000원1,504,000원728
cmszd13ro031d0zg8dmu92i4rstock-5m207940:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13rk031c0zg8c7xcbto71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:25:00raw1,498,000원1,505,000원1,496,000원1,503,000원429
cmszcuo2503050zg86phxngqrstock-5m207940:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2203040zg85kjry75c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:20:00raw1,496,000원1,503,000원1,494,000원1,499,000원377
cmszco8cw02yv0zg8l82daektstock-5m207940:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8cs02yu0zg8tt78n3f41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:15:00raw1,492,000원1,497,000원1,487,000원1,494,000원746
cmszchtfz02xf0zg8v78t82ljstock-5m207940:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtfv02xe0zg8e0gr5yjz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:10:00raw1,496,000원1,496,000원1,490,000원1,493,000원884
cmszcbdny02wb0zg8p6qke501stock-5m207940:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdnt02wa0zg8rke869m21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:05:00raw1,493,000원1,511,000원1,493,000원1,496,000원647
cmszv27sk01tv0zcg7latc3yvstock207940:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27sh01tu0zcg7vbnk3m31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-19 09:00:00raw1,507,000원1,544,000원1,486,000원1,544,000원28,415
cmszc4y1i02uz0zg8ks06ty6qstock-5m207940:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y1d02uy0zg8n4x5c5h31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:00:00raw1,507,000원1,508,000원1,486,000원1,494,000원1,141
cmsyamn7z02si0zg8e1g16z3lstock-5m207940:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn7w02sh0zg8qh3kkx6g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:30:00raw1,530,000원1,530,000원1,530,000원1,530,000원0
cmsyag7jo02r60zg8hebmsdmrstock-5m207940:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7jl02r50zg8nxih5fsl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:25:00raw1,530,000원1,530,000원1,530,000원1,530,000원0
cmsya9rus02py0zg85ecw1fy6stock-5m207940:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9ruj02px0zg888pwx34u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:20:00raw1,530,000원1,530,000원1,530,000원1,530,000원0
cmsya3cua02oq0zg8ht0d7n80stock-5m207940:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cu602op0zg8e2p58l7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:15:00raw1,528,000원1,535,000원1,525,000원1,534,000원368
cmsy9wx5002ne0zg8lw5ydbsnstock-5m207940:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx4w02nd0zg8oij2eymf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:10:00raw1,526,000원1,529,000원1,523,000원1,528,000원365
cmsy9qhdy02m20zg8w9cqa2cxstock-5m207940:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhdu02m10zg8jt79l71s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:05:00raw1,520,000원1,525,000원1,517,000원1,524,000원660
cmsy9k2gm02kw0zg8uziaedfpstock-5m207940:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2gj02kv0zg8lyagdeiu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 15:00:00raw1,520,000원1,523,000원1,519,000원1,520,000원320
cmsy9dmsg02jk0zg82o825z1qstock-5m207940:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dms902jj0zg8y08wtmgt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:55:00raw1,525,000원1,525,000원1,520,000원1,520,000원784
cmsy977ba02ia0zg8rxnj8y7sstock-5m207940:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy977az02i90zg85zr1i5cv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:50:00raw1,531,000원1,531,000원1,524,000원1,524,000원478
cmsy977af02i80zg80ew8tlv0stock-5m207940:20260818:14452026-08-18 14:45:00instantevent2026-08-18 15:00:182026-08-18 15:00:18cmsy9779z02i70zg8hjqeycax1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:45:00raw1,528,000원1,531,000원1,526,000원1,531,000원537
cmsy8ucdf02fq0zg80rai930wstock-5m207940:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucdc02fp0zg8q93ug7ji1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:40:00raw1,525,000원1,531,000원1,525,000원1,528,000원514
cmsy8nwnh02ei0zg8x9q7oi84stock-5m207940:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwnd02eh0zg88pvnx49s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:35:00raw1,528,000원1,530,000원1,525,000원1,525,000원532
cmsy8hgww02d80zg854592olgstock-5m207940:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgws02d70zg815f4sk3e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:30:00raw1,530,000원1,531,000원1,529,000원1,529,000원343
cmsy8b22e02bw0zg85gdivderstock-5m207940:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b22b02bv0zg8nedg7n2a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:25:00raw1,532,000원1,534,000원1,528,000원1,530,000원430
cmsy84maa02ak0zg8jnos8oy5stock-5m207940:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84ma602aj0zg8dqk0n9p41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:20:00raw1,531,000원1,532,000원1,527,000원1,532,000원360
cmsy7y6if029a0zg8ad9j6pfhstock-5m207940:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6ib02990zg8jmm8tlcv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:15:00raw1,528,000원1,532,000원1,527,000원1,528,000원404
cmsy7rrl202800zg841egeaxistock-5m207940:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrky027z0zg8n0w0njow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:10:00raw1,527,000원1,530,000원1,526,000원1,528,000원267
cmsy7lbue026q0zg8kujdo2gqstock-5m207940:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbua026p0zg868gbl6zx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:05:00raw1,525,000원1,532,000원1,524,000원1,527,000원401
cmsy7ew5f025g0zg8qvbrn0tmstock-5m207940:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew5b025f0zg877xh34hs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 14:00:00raw1,525,000원1,526,000원1,523,000원1,525,000원295
cmsy78hat02480zg8va8qxnp7stock-5m207940:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78haq02470zg86x6n2vvf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:55:00raw1,527,000원1,527,000원1,523,000원1,524,000원314
cmsy721fq022w0zg8l94t1kvystock-5m207940:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721fm022v0zg8ygotwc1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:50:00raw1,522,000원1,527,000원1,522,000원1,527,000원276
cmsy6vlpo021q0zg8herbajzfstock-5m207940:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlpl021p0zg88g305txi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:45:00raw1,522,000원1,525,000원1,521,000원1,522,000원329
cmsy6p6rw020c0zg80q5uzhwistock-5m207940:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6rs020b0zg88bplapok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:40:00raw1,524,000원1,524,000원1,522,000원1,522,000원245
cmsy6ir1x01z20zg8tkyvjvlrstock-5m207940:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir1s01z10zg8t7ufke2k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:35:00raw1,524,000원1,525,000원1,523,000원1,523,000원309
cmsy6ir1m01z00zg81uwqmys0stock-5m207940:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir1g01yz0zg8jwd7cfgs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:30:00raw1,523,000원1,525,000원1,523,000원1,523,000원246
cmsy65vl601wg0zg8h3ais0n6stock-5m207940:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vl201wf0zg81yiwg1so1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:25:00raw1,527,000원1,527,000원1,523,000원1,524,000원309
cmsy5zgnj01v60zg83k73dhmlstock-5m207940:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgnc01v50zg86wi2s6jy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:20:00raw1,528,000원1,528,000원1,526,000원1,527,000원210
cmsy5t0wk01ty0zg8hretlxi2stock-5m207940:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0wf01tx0zg8bc7s36r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:15:00raw1,530,000원1,530,000원1,527,000원1,527,000원317
cmsy5mlc001sk0zg85bkaju01stock-5m207940:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlbw01sj0zg8gy7z6ctp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:10:00raw1,531,000원1,531,000원1,530,000원1,531,000원255
cmsy5g69n01ra0zg8lo75d2g8stock-5m207940:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g69j01r90zg8icvlqp1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:05:00raw1,532,000원1,532,000원1,530,000원1,530,000원211
cmsy59qjw01q20zg8hrp72qtzstock-5m207940:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qjs01q10zg8gk8ve52n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 13:00:00raw1,533,000원1,534,000원1,531,000원1,531,000원207
cmsy53ast01ou0zg8rji3qah7stock-5m207940:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53asp01ot0zg8b446td9u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:55:00raw1,534,000원1,537,000원1,533,000원1,533,000원246
cmsy4wvuk01ni0zg8ypp5sx4gstock-5m207940:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvug01nh0zg86q4ini7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:50:00raw1,536,000원1,537,000원1,534,000원1,535,000원279
cmsy4qg5y01m60zg8ku640r5lstock-5m207940:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5u01m50zg8ejpcjaog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:45:00raw1,539,000원1,540,000원1,536,000원1,537,000원225
cmsy4qg5p01m40zg8o8wnz7vmstock-5m207940:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5l01m30zg879oxpd371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:40:00raw1,539,000원1,541,000원1,538,000원1,539,000원276
cmsy4dlhw01jq0zg8fzkmfsh3stock-5m207940:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlht01jp0zg832ntslkn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:35:00raw1,537,000원1,541,000원1,537,000원1,540,000원263
5,059건 중 4,301–4,350← 이전87 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬