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
cmsy4760001ik0zg8xhq10r4istock-5m207940:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475zx01ij0zg82oju8zli1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:30:00raw1,540,000원1,540,000원1,535,000원1,537,000원319
cmsy475zs01ii0zg821dovdtdstock-5m207940:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475zo01ih0zg8q0vdpjds1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:25:00raw1,537,000원1,541,000원1,536,000원1,541,000원309
cmsy3ual701fw0zg81xugqyjistock-5m207940:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3ual301fv0zg8bd2q5gap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:20:00raw1,535,000원1,540,000원1,533,000원1,537,000원406
cmsy3nvcw01em0zg8gry5x4sfstock-5m207940:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvcr01el0zg87k2xqh9u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:15:00raw1,538,000원1,539,000원1,534,000원1,535,000원377
cmsy3hfmr01de0zg8fgcbpdbhstock-5m207940:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfmm01dd0zg83i5osmps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:10:00raw1,538,000원1,539,000원1,534,000원1,538,000원244
cmsy3azya01c20zg8gcutgxcpstock-5m207940:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azy601c10zg8a6i8k6n01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:05:00raw1,540,000원1,540,000원1,537,000원1,539,000원251
cmsy34kxk01ai0zg80ojsfwojstock-5m207940:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kxg01ah0zg8wuvc0iu71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 12:00:00raw1,538,000원1,540,000원1,537,000원1,540,000원275
cmsy2y5a2019m0zg886l8ux2hstock-5m207940:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y59y019l0zg8a26e0itv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:55:00raw1,535,000원1,538,000원1,535,000원1,537,000원250
cmsy2rs4w018a0zg8lbvo872estock-5m207940:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs4s01890zg8pgnmf7p11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:50:00raw1,539,000원1,539,000원1,533,000원1,533,000원441
cmsy2lama016y0zg8gp9s1mjrstock-5m207940:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lam6016x0zg8m7b2k86r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:45:00raw1,535,000원1,540,000원1,531,000원1,540,000원554
cmsy2lam0016w0zg8y1ym4toastock-5m207940:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lalx016v0zg8mtb8qj381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:40:00raw1,538,000원1,541,000원1,532,000원1,534,000원397
cmsy2lalp016u0zg8k4segxtrstock-5m207940:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lall016t0zg8yx0u9ri41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:35:00raw1,535,000원1,542,000원1,532,000원1,538,000원862
cmsy2207o01340zg88r5s8qiistock-5m207940:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2207k01330zg8kkktr6o21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:30:00raw1,540,000원1,541,000원1,533,000원1,535,000원521
cmsy1vkmx011w0zg8rtsf33iustock-5m207940:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkmt011v0zg82vxhyauv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:25:00raw1,541,000원1,542,000원1,540,000원1,540,000원513
cmsy1p5h5010g0zg8tkgbs4bastock-5m207940:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5h2010f0zg8nmlcxwg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:20:00raw1,541,000원1,542,000원1,540,000원1,542,000원306
cmsy1ips900zc0zg8ekw1c0kbstock-5m207940:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ips500zb0zg8tlsvd7yh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:15:00raw1,537,000원1,541,000원1,536,000원1,540,000원368
cmsy1cag800y40zg8cn6uhlqxstock-5m207940:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cag500y30zg8ww6pzdxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:10:00raw1,540,000원1,540,000원1,537,000원1,537,000원283
cmsy1cag000y20zg882nywdkdstock-5m207940:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1cafw00y10zg83qr2v5gu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:05:00raw1,540,000원1,541,000원1,537,000원1,540,000원229
cmsy0zeln00vg0zg87z3tnmtnstock-5m207940:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zelj00vf0zg8k0q6c02y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 11:00:00raw1,538,000원1,541,000원1,538,000원1,541,000원308
cmsy0szox00u60zg8hrrzp4fwstock-5m207940:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0szos00u50zg88b3d2dhc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:55:00raw1,537,000원1,540,000원1,537,000원1,539,000원437
cmsy0mjwu00ss0zg8yvbopfv2stock-5m207940:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjwq00sr0zg8qos7uonj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:50:00raw1,538,000원1,539,000원1,537,000원1,538,000원518
cmsy0g47q00ro0zg87ls07qwdstock-5m207940:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g47m00rn0zg8ocytf6rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:45:00raw1,529,000원1,539,000원1,526,000원1,538,000원638
cmsy09pb100qg0zg8sdpqbj5qstock-5m207940:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pax00qf0zg8uk3841591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:40:00raw1,534,000원1,534,000원1,526,500원1,528,000원515
cmsy039ld00p60zg8y3vyowa3stock-5m207940:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039l900p50zg8z5zm9py71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:35:00raw1,533,000원1,534,000원1,533,000원1,533,000원202
cmsxzwv5x00ns0zg8hmf85nmostock-5m207940:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv5t00nr0zg8tyeomrbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:30:00raw1,531,000원1,536,000원1,531,000원1,533,000원429
cmsxzqez600mg0zg8fj4be21bstock-5m207940:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqez200mf0zg8uptkfw3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:25:00raw1,535,000원1,536,000원1,531,000원1,532,000원194
cmsxzjzjc00l60zg89fmgk6bxstock-5m207940:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzj700l50zg81hqkleku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:20:00raw1,539,000원1,539,000원1,535,000원1,535,000원212
cmsxzjzj300l40zg8otgegl46stock-5m207940:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjziy00l30zg82zisi6vp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:15:00raw1,538,000원1,539,000원1,537,000원1,539,000원257
cmsxz74i900is0zg8zii13dn3stock-5m207940:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74i400ir0zg8no9he2g21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:10:00raw1,540,000원1,541,000원1,535,000원1,537,000원502
cmsxz0orn00he0zg8wmkupz81stock-5m207940:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0orj00hd0zg82th9p1h21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:05:00raw1,539,000원1,541,000원1,537,000원1,540,000원466
cmsxz0ord00hc0zg8zztbh2kystock-5m207940:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0or900hb0zg88p0o42n51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 10:00:00raw1,540,000원1,542,000원1,537,000원1,539,000원409
cmsxynu2q00eu0zg8knzoaemwstock-5m207940:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu2m00et0zg8ysohj7p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:55:00raw1,537,000원1,542,000원1,535,000원1,540,000원697
cmsxyhgtj00dm0zg84w9lhmxpstock-5m207940:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgtf00dl0zg8kkgnjirm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:50:00raw1,532,000원1,540,000원1,529,000원1,538,000원541
cmsxyaymk00ca0zg84ctiq9hustock-5m207940:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaymg00c90zg8gl5hmkld1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:45:00raw1,534,000원1,535,000원1,530,000원1,533,000원722
cmsxy4iz800b00zg812jfiy9qstock-5m207940:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iz300az0zg87l2htgbn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:40:00raw1,521,000원1,540,000원1,521,000원1,534,000원1,156
cmsxxy423009q0zg8ucxjy7s3stock-5m207940:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy420009p0zg8fiar0lzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:35:00raw1,523,000원1,523,000원1,519,000원1,522,000원475
cmsxxroki008k0zg8u4kixst3stock-5m207940:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroke008j0zg8vsiwihxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:30:00raw1,518,000원1,524,000원1,518,000원1,523,000원493
cmsxxrok9008i0zg8oo3vxxegstock-5m207940:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrok5008h0zg85dguswxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:25:00raw1,518,000원1,519,000원1,515,000원1,518,000원1,612
cmsxxets6005w0zg8fe9h0y5estock-5m207940:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxets2005v0zg8i96gaktl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:20:00raw1,521,000원1,522,000원1,518,000원1,518,000원462
cmsxx8e1d004m0zg880ynlvacstock-5m207940:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e19004l0zg8uuwsg7ec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:15:00raw1,518,000원1,521,000원1,517,000원1,521,000원768
cmsxx1y5k003a0zg8v9gs476ustock-5m207940:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y5g00390zg8l0p59oba1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:10:00raw1,527,000원1,529,000원1,516,000원1,518,000원884
cmsxwvj7b00200zg87wi998kxstock-5m207940:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj77001z0zg8uf1mw2sk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:05:00raw1,528,000원1,531,000원1,520,500원1,527,000원884
cmsxwp3sn000u0zg8s6sx4io9stock-5m207940:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3sj000t0zg84oyvj2hd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:00:00raw1,533,000원1,541,000원1,525,000원1,528,000원1,896
cmsyfmd0t02tk0zg8neh4xoqvstock207940:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd0p02tj0zg8g2xj2e8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-18 09:00:00raw1,533,000원1,542,000원1,515,000원1,531,000원37,718
cmsskv88308h00zfsox5jqj1estock-5m207940:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv88008gz0zfsbubh6wrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:30:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskv87w08gy0zfs6y1kgzm4stock-5m207940:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87t08gx0zfs9lrpjs9g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:25:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskidol08ec0zfsjw6fuyqmstock-5m207940:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidoi08eb0zfsxgztcs2i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:20:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskbxt208d20zfsfaawqhv8stock-5m207940:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxst08d10zfslrf68tk41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:15:00raw1,549,000원1,551,000원1,547,000원1,547,000원827
cmssk5i3v08bo0zfsh3zqnefhstock-5m207940:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i3q08bn0zfs6m7jhq0v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:10:00raw1,549,000원1,552,000원1,549,000원1,549,000원635
cmssjz34f08ag0zfsk7k53gbpstock-5m207940:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz34b08af0zfsl1qge4te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:05:00raw1,549,000원1,551,000원1,549,000원1,549,000원482
5,059건 중 4,351–4,400← 이전88 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬