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
cmssjsp08089c0zfsp6183dcistock-5m207940:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp04089b0zfspvfeev6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:00:00raw1,551,000원1,551,000원1,549,000원1,550,000원496
cmssjm7nj087y0zfs6msdll7astock-5m207940:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7nf087x0zfshowk40b81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:55:00raw1,551,000원1,553,000원1,550,000원1,550,000원652
cmssjfspb086q0zfsyrpkxwt2stock-5m207940:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsp7086p0zfsudlejose1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원593
cmssj9czu085e0zfstpgk994dstock-5m207940:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9czq085d0zfsj19sauuc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:45:00raw1,550,000원1,551,000원1,549,000원1,550,000원314
cmssj2xan08440zfskdqrkmxystock-5m207940:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xak08430zfsr5emvxox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:40:00raw1,549,000원1,551,000원1,548,000원1,550,000원469
cmssiwidl082s0zfs3o4wupytstock-5m207940:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwidi082r0zfszzqnu9at1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:35:00raw1,553,000원1,555,000원1,548,000원1,549,000원652
cmssiq2op081m0zfs92pv184lstock-5m207940:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2ol081l0zfs6l950x7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:30:00raw1,553,000원1,555,000원1,551,500원1,554,000원620
cmssiq2oh081k0zfsa1n9frv9stock-5m207940:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2od081j0zfse3nljjjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:25:00raw1,551,000원1,555,000원1,551,000원1,553,000원521
cmssid7x607z20zfsvpxvy0nystock-5m207940:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7x207z10zfs7v8e53vn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:20:00raw1,551,000원1,552,000원1,549,000원1,551,000원349
cmssi6s7g07xq0zfswsupeoqwstock-5m207940:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s7d07xp0zfs8x6im67o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:15:00raw1,549,000원1,552,000원1,548,000원1,551,000원502
cmssi0ch607we0zfs1idjntiestock-5m207940:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0ch207wd0zfsc76ap8iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:10:00raw1,550,000원1,552,000원1,549,000원1,549,000원319
cmsshtwqc07v40zfswjheov7qstock-5m207940:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwq807v30zfsglrkeqzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:05:00raw1,548,500원1,551,000원1,548,000원1,550,000원481
cmsshnhtk07tw0zfsuwhdev8dstock-5m207940:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhtg07tv0zfs1l23pfd81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:00:00raw1,548,000원1,551,000원1,548,000원1,549,000원348
cmsshnhtb07tu0zfsli26qts9stock-5m207940:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnht807tt0zfsa2otmtgs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:55:00raw1,549,000원1,551,000원1,548,000원1,548,000원326
cmsshamiz07rc0zfsslh2shcastock-5m207940:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamiw07rb0zfs2e90ym6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:50:00raw1,549,000원1,550,000원1,548,000원1,549,000원467
cmssh47fk07q60zfsx38wa8gystock-5m207940:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47fh07q50zfsrkitnhug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원338
cmssgxros07ou0zfsw1xf99qjstock-5m207940:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrop07ot0zfs6mg17w9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원452
cmssgrbyk07ng0zfs1o6j545estock-5m207940:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbyh07nf0zfs8tiypv401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:35:00raw1,551,000원1,552,000원1,549,000원1,550,000원648
cmssgkx2k07m80zfsd9m2pj7pstock-5m207940:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx2h07m70zfsmbunb20f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:30:00raw1,551,000원1,552,000원1,551,000원1,551,000원221
cmssgehbj07kw0zfs5amv8nuistock-5m207940:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehbf07kv0zfsqghz12gt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:25:00raw1,550,000원1,553,000원1,550,000원1,551,000원354
cmssg82f107jo0zfs6m3vs5iustock-5m207940:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ex07jn0zfsmzobjht11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:20:00raw1,551,000원1,552,000원1,549,000원1,550,000원405
cmssg1mni07ie0zfsef9u6c34stock-5m207940:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mnf07id0zfspxp40bzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:15:00raw1,550,000원1,552,000원1,550,000원1,552,000원438
cmssg1mna07ic0zfs4ilzoaj1stock-5m207940:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mn607ib0zfsi3h205ut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:10:00raw1,551,000원1,551,000원1,550,000원1,550,000원166
cmssg1mn207ia0zfs2j17cs7vstock-5m207940:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mmz07i90zfs4gru6swf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:05:00raw1,550,000원1,551,000원1,550,000원1,550,000원42
cmssfic7u07ek0zfspupyz4s9stock-5m207940:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic7q07ej0zfsv6kcbn231
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:00:00raw1,551,000원1,556,000원1,550,000원1,551,000원429
cmssfbwi307dc0zfsb6ki3pa8stock-5m207940:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwhz07db0zfs49fv00nv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:55:00raw1,550,000원1,553,000원1,550,000원1,550,000원257
cmssf5isj07c00zfsv3lzp03ostock-5m207940:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5isf07bz0zfsv4vijnka1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:50:00raw1,553,000원1,554,000원1,550,000원1,550,000원87
cmssez12k07ao0zfslu4brezdstock-5m207940:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez12g07an0zfs9kxkw8861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:45:00raw1,553,000원1,554,000원1,553,000원1,553,000원91
cmssesm3f079g0zfs0u2yl9sbstock-5m207940:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm3b079f0zfsg6c0787z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:40:00raw1,553,000원1,555,000원1,552,000원1,554,000원261
cmssem7x207860zfsiud4c7sjstock-5m207940:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7wz07850zfslcourt911
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:35:00raw1,554,000원1,555,000원1,553,000원1,553,000원85
cmssefqoo076w0zfscr2qa4cestock-5m207940:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqok076v0zfsvn0u042v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:30:00raw1,553,000원1,556,000원1,553,000원1,554,500원163
cmsse9brp075o0zfs0kljp4n4stock-5m207940:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9brl075n0zfsde2rpppi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:25:00raw1,549,000원1,554,000원1,549,000원1,554,000원266
cmsse2w3c074a0zfsn9ho1iudstock-5m207940:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w3807490zfsgnuugz3l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:20:00raw1,550,000원1,550,000원1,549,000원1,550,000원192
cmssdwgbf07320zfsd6x97iqystock-5m207940:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgbb07310zfsg5ai8c811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:15:00raw1,550,000원1,551,000원1,550,000원1,550,000원64
cmssdq1d4071s0zfshrlssxrbstock-5m207940:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1d0071r0zfsg3nde0qj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:10:00raw1,552,000원1,552,000원1,550,000원1,551,000원258
cmssdjlma070k0zfskkfhm6jnstock-5m207940:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlm6070j0zfs7jppqurj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:05:00raw1,553,000원1,554,000원1,552,000원1,552,000원52
cmssdd5xs06z60zfsfwlgep0istock-5m207940:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5xo06z50zfst668gcas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:00:00raw1,549,000원1,554,000원1,548,000원1,553,000원221
cmssd6r0206y00zfsn2my68epstock-5m207940:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qzy06xz0zfs2ewya3s51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:55:00raw1,551,000원1,552,000원1,549,000원1,550,000원205
cmssd0b8206wo0zfsf6g1qvlzstock-5m207940:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:18cmssd0b7y06wn0zfs9dvt1zfc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:50:00raw1,550,000원1,552,000원1,549,000원1,550,000원143
cmssctvop06va0zfshpii1qh7stock-5m207940:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvoe06v90zfs1gnku1t41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:45:00raw1,549,000원1,550,000원1,548,000원1,550,000원188
cmsscngjd06u40zfs6dtpkmnastock-5m207940:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngja06u30zfsoxaqqe0d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:40:00raw1,548,000원1,549,000원1,548,000원1,549,000원209
cmssch0tq06sw0zfsm9iqkudestock-5m207940:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0tn06sv0zfs8ktydbci1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:35:00raw1,549,000원1,549,000원1,548,000원1,548,000원213
cmssch0ti06su0zfsrh7ac29ystock-5m207940:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0tf06st0zfsi369t84v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:30:00raw1,548,000원1,549,000원1,548,000원1,548,000원294
cmssc45co06qa0zfsf3p95eb3stock-5m207940:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45cl06q90zfshs4c2zkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:25:00raw1,548,000원1,549,000원1,548,000원1,548,000원144
cmssbxqg506p20zfsuphovypwstock-5m207940:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqfy06p10zfsukfetqpf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:20:00raw1,548,000원1,549,000원1,548,000원1,548,000원74
cmssbraqh06ns0zfs708kevjtstock-5m207940:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraqe06nr0zfsb13v0vvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:15:00raw1,548,000원1,549,000원1,548,000원1,549,000원405
cmssbkvbt06me0zfsgrv77y36stock-5m207940:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvbp06md0zfsz0p1a8w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:10:00raw1,549,000원1,549,000원1,548,000원1,548,000원63
cmssbeg1x06l60zfsnih360y4stock-5m207940:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg1s06l50zfs5im930pp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:05:00raw1,548,000원1,549,000원1,548,000원1,549,000원58
cmssb80fo06jw0zfsavrv7qrystock-5m207940:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80fk06jv0zfsgaa7mvm91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:00:00raw1,547,000원1,552,000원1,547,000원1,548,000원256
cmssb1kjs06im0zfsxij8n2bnstock-5m207940:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjp06il0zfsuivkrmad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:55:00raw1,548,000원1,549,000원1,547,000원1,547,000원139
5,059건 중 4,401–4,450← 이전89 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬