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
cmssava0x06he0zfscpwa9isistock-5m207940:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0t06hd0zfsxqtn2a1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:50:00raw1,548,000원1,551,000원1,547,000원1,549,000원295
cmssaopx606g40zfscbfjnsrdstock-5m207940:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopx306g30zfs4htwrlcb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원167
cmssaia5h06eo0zfsx96vta3pstock-5m207940:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia5e06en0zfsbewanwgf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원95
cmssabv9x06di0zfspjlytc0istock-5m207940:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9u06dh0zfskw256ivu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:35:00raw1,547,000원1,552,000원1,546,000원1,552,000원393
cmssa5fkq06c60zfssaezz3l7stock-5m207940:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkm06c50zfsghe7tl3a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:30:00raw1,548,000원1,548,000원1,546,000원1,547,000원233
cmss9yzxa06as0zfshzfujumtstock-5m207940:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzx306ar0zfs6lenkwhf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:25:00raw1,549,000원1,549,000원1,546,000원1,547,000원219
cmss9skuj069k0zfs4d6sdo7estock-5m207940:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skub069j0zfspsdxet851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:20:00raw1,548,000원1,553,000원1,547,000원1,548,000원189
cmss9m5ad068g0zfs6g60ix28stock-5m207940:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5a9068f0zfswykgvnuq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:15:00raw1,548,000원1,550,000원1,546,000원1,548,000원278
cmss9fpeq06700zfsa423qg52stock-5m207940:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpem066z0zfsf5vnuo891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:10:00raw1,549,000원1,550,000원1,546,000원1,548,000원414
cmss999pi065u0zfs73a31nanstock-5m207940:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999pe065t0zfsfbtqrukm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:05:00raw1,550,000원1,552,000원1,549,000원1,549,000원347
cmss92upi064k0zfsf9bnfjyvstock-5m207940:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upe064j0zfs8f6d1xzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:00:00raw1,554,000원1,555,000원1,550,000원1,550,000원281
cmss8weyx063c0zfsbve6dk95stock-5m207940:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weyt063b0zfsdp4a328h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:55:00raw1,551,000원1,555,000원1,551,000원1,555,000원258
cmss8q2f306220zfsm3iugxjustock-5m207940:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ez06210zfsp9bj0ivn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:50:00raw1,550,000원1,554,000원1,550,000원1,551,000원270
cmss8jkbd060o0zfsl1wlmm3fstock-5m207940:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkb9060n0zfsamf21ylu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:45:00raw1,551,000원1,551,000원1,549,000원1,551,000원572
cmss8d4nw05zi0zfsosheanaqstock-5m207940:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4ns05zh0zfsl3sb42gn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:40:00raw1,550,000원1,555,000원1,550,000원1,552,000원412
cmss86oxb05y60zfs9kci4clistock-5m207940:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ox705y50zfs74doryy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:35:00raw1,555,000원1,555,000원1,549,000원1,550,000원959
cmss809zm05ws0zfsayb8huqzstock-5m207940:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809zj05wr0zfsdycp71741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:30:00raw1,555,500원1,556,000원1,553,000원1,554,000원245
cmss7tubz05vi0zfs6r1hezwestock-5m207940:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubv05vh0zfs348ptvhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:25:00raw1,556,000원1,559,000원1,552,000원1,555,500원477
cmss7neiy05ue0zfsf1mrnt39stock-5m207940:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neiu05ud0zfsyttgwgz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:20:00raw1,562,000원1,563,000원1,557,000원1,557,000원443
cmss7gzph05sy0zfsxenjzkxwstock-5m207940:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpc05sx0zfs4y869td91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:15:00raw1,564,000원1,569,000원1,562,000원1,562,000원873
cmss7ak0905ru0zfsrvj3u912stock-5m207940:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0605rt0zfsbz9kbtut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:10:00raw1,563,000원1,565,000원1,556,000원1,563,000원453
cmss744fn05qg0zfsliy6kekestock-5m207940:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fj05qf0zfskgcs4nga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:05:00raw1,561,000원1,574,000원1,559,000원1,562,000원850
cmsspuykf08i60zfsrc1hzzn6stock207940:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyka08i50zfsqbgbqs1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-14 09:00:00raw1,557,000원1,574,000원1,546,000원1,548,000원29,916
cmss744fe05qe0zfso3rogo0ostock-5m207940:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fb05qd0zfslt66429v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:00:00raw1,557,000원1,568,000원1,548,000원1,561,000원1,260
cmsr5fdu505mj0zfstxirfgzistock-5m207940:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdu105mi0zfssf1kpoim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:30:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y5305lb0zfs1fyo5h0bstock-5m207940:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5005la0zfsvsa8h3w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:25:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y4w05l90zfsu523dfq4stock-5m207940:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4s05l80zfsponz7qbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:20:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y4o05l70zfsfa38dr7gstock-5m207940:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4k05l60zfs9amsx0su1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:15:00raw1,560,000원1,562,000원1,558,000원1,561,000원535
cmsr4pns305hj0zfsiauclkatstock-5m207940:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrz05hi0zfs07qpep5y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:10:00raw1,556,000원1,562,000원1,555,000원1,560,000원508
cmsr4pnrv05hh0zfs6uhovvrnstock-5m207940:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrr05hg0zfs902hktvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:05:00raw1,553,000원1,557,000원1,553,000원1,556,000원560
cmsr4ct3d05er0zfswzsogc2pstock-5m207940:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3905eq0zfsybad5nqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:00:00raw1,552,000원1,556,000원1,552,000원1,554,000원602
cmsr4ct3405ep0zfslqsfxumostock-5m207940:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3105eo0zfsxo985wrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:55:00raw1,552,000원1,555,000원1,552,000원1,553,000원1,083
cmsr402sq05cf0zfsck6lqydystock-5m207940:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402sm05ce0zfs8zwk864y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:50:00raw1,552,000원1,554,000원1,552,000원1,553,000원1,122
cmsr3tinv05b30zfsabacj6rmstock-5m207940:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tinr05b20zfsxg3k4enr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:45:00raw1,553,000원1,554,000원1,552,000원1,552,000원1,177
cmsr3n2zv059v0zfsqjjy1vghstock-5m207940:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2zr059u0zfsqhvgaoxr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:40:00raw1,555,000원1,555,000원1,552,000원1,553,000원956
cmsr3gnaa058b0zfsorgyxrmastock-5m207940:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gna6058a0zfstb58m23m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:35:00raw1,557,000원1,559,000원1,554,000원1,554,000원891
cmsr3a7i005770zfsnbejrh03stock-5m207940:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7hw05760zfsdpwoy5ok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:30:00raw1,562,000원1,562,000원1,556,000원1,556,000원614
cmsr33skd05610zfsabgc1opystock-5m207940:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33ska05600zfsljac6ygz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:25:00raw1,556,000원1,563,000원1,555,000원1,562,000원1,095
cmsr2xdul054n0zfs72ili807stock-5m207940:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdui054m0zfszwxnx0iv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:20:00raw1,556,000원1,557,000원1,554,000원1,556,000원579
cmsr2qx3y053h0zfsdh1bl0aistock-5m207940:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx3u053g0zfsn1vqeri91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:15:00raw1,554,000원1,557,000원1,553,000원1,556,000원607
cmsr2ki7205250zfs84thgoymstock-5m207940:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki6y05240zfsjg55cu0n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:10:00raw1,556,000원1,557,000원1,552,000원1,555,000원595
cmsr2e2hk050r0zfsne5157pvstock-5m207940:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2hg050q0zfs74ec8sog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:05:00raw1,557,000원1,557,000원1,554,000원1,556,000원493
cmsr27mtw04zj0zfsog0ity6istock-5m207940:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mts04zi0zfs4dql1nsa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:00:00raw1,558,000원1,561,000원1,556,000원1,556,000원737
cmsr217uf04y50zfsbaaxdt9lstock-5m207940:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217uc04y40zfskhuiv90z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:55:00raw1,551,000원1,559,000원1,551,000원1,558,000원814
cmsr217u704y30zfs4dnq5nvvstock-5m207940:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217u404y20zfsejzw4jwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:50:00raw1,551,000원1,554,000원1,551,000원1,551,000원646
cmsr217tz04y10zfsbxvq1ckfstock-5m207940:20260813:13452026-08-13 13:45:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217tv04y00zfs3xoxhrkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:45:00raw1,549,000원1,552,000원1,547,000원1,551,000원573
cmsr1hxec04uf0zfs462xqdokstock-5m207940:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxe804ue0zfs18suwl2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:40:00raw1,548,000원1,553,000원1,546,000원1,548,000원689
cmsr1bhnf04t70zfsgt5n8wqvstock-5m207940:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhnb04t60zfsi2htjhh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:35:00raw1,551,000원1,552,000원1,546,000원1,547,000원1,161
cmsr1522j04rv0zfswqajw9kpstock-5m207940:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522f04ru0zfszkg4u5vm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:30:00raw1,551,000원1,555,000원1,549,000원1,551,000원629
cmsr0ymz304qh0zfsllzbgrwsstock-5m207940:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymyz04qg0zfspdfg6bw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:25:00raw1,551,000원1,552,000원1,549,000원1,549,000원692
5,059건 중 4,451–4,500← 이전90 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬