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
cmsr0s7fr04pb0zfsm7rl2rrustock-5m207940:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7fn04pa0zfsls0tkgdk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:20:00raw1,551,000원1,555,000원1,550,000원1,551,000원483
cmsr0lrjc04o30zfsn5gtfls3stock-5m207940:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrj804o20zfskl3ti9aw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:15:00raw1,553,000원1,555,000원1,551,000원1,551,000원295
cmsr0fbvo04mr0zfsn4qfodlmstock-5m207940:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbvk04mq0zfslmy392kr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:10:00raw1,555,000원1,556,000원1,552,000원1,555,000원486
cmsr08wv004lh0zfszmj32b1wstock-5m207940:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wuw04lg0zfs0lre4a6m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:05:00raw1,556,000원1,559,000원1,553,000원1,554,000원318
cmsr02h5b04k50zfsak7yije3stock-5m207940:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h5704k40zfszxj9b9ns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:00:00raw1,557,000원1,559,000원1,555,000원1,557,000원242
cmsqzw1em04iv0zfsbmbnwk2ostock-5m207940:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1ej04iu0zfstbs4xoq81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:55:00raw1,558,000원1,558,000원1,554,000원1,557,000원244
cmsqzpmrn04hp0zfs7uyslkemstock-5m207940:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmrk04ho0zfsw15wq4as1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:50:00raw1,558,000원1,560,000원1,556,000원1,557,000원291
cmsqzj6t104gf0zfsolbcvaqestock-5m207940:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6sx04ge0zfsz1kw8c6h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:45:00raw1,555,000원1,559,000원1,554,000원1,558,000원341
cmsqzcr0904f10zfsbhgthalgstock-5m207940:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr0504f00zfspq27x6fg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:40:00raw1,555,000원1,556,000원1,552,000원1,554,000원241
cmsqz6c4k04dr0zfselibjq6hstock-5m207940:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c4g04dq0zfscmng4rkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:35:00raw1,556,000원1,558,000원1,553,000원1,555,000원352
cmsqyzwiv04cj0zfs10vd5uonstock-5m207940:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwir04ci0zfszbtzw4yx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:30:00raw1,552,000원1,557,000원1,551,000원1,557,000원218
cmsqyzwin04ch0zfs52sb8dqbstock-5m207940:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwij04cg0zfs5gbqzoev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:25:00raw1,551,000원1,554,000원1,550,000원1,553,000원200
cmsqyn1ow04a10zfs4ouu7ubistock-5m207940:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1on04a00zfsyyh6t3e91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:20:00raw1,553,000원1,554,000원1,551,000원1,551,000원188
cmsqygly8048p0zfshij7vvrhstock-5m207940:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqygly4048o0zfs5s0u6hod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:15:00raw1,553,000원1,555,000원1,552,000원1,553,000원143
cmsqyglxz048n0zfsxfj041ysstock-5m207940:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglxt048m0zfsz7zryyq51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:10:00raw1,555,000원1,556,000원1,553,000원1,553,000원186
cmsqy3rap04650zfsw9jgf0ddstock-5m207940:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3ral04640zfs4b8p12tf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:05:00raw1,555,000원1,558,000원1,553,000원1,555,000원254
cmsqxxbkc044v0zfs6h3riwr1stock-5m207940:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbk8044u0zfsz9mq2mup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:00:00raw1,557,000원1,558,000원1,553,000원1,553,000원195
cmsqxqvtx043n0zfssjr1ogesstock-5m207940:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtt043m0zfsftmlm2vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:55:00raw1,554,000원1,559,000원1,553,000원1,559,000원253
cmsqxkg3m042b0zfsxzrukvmhstock-5m207940:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg3i042a0zfsscyew9ur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:50:00raw1,553,000원1,556,000원1,552,000원1,554,000원250
cmsqxe15z04110zfs8dv6zg8rstock-5m207940:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe15u04100zfsnzw82oqn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:45:00raw1,550,000원1,554,000원1,550,000원1,554,000원200
cmsqx7lf703zt0zfsa05dwkp7stock-5m207940:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lf203zs0zfsfu8atu1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:40:00raw1,553,000원1,553,000원1,550,000원1,550,000원248
cmsqx7lex03zr0zfs34dm3r1wstock-5m207940:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7let03zq0zfshgsnhbii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:35:00raw1,551,000원1,554,000원1,550,000원1,550,000원302
cmsqwuqrt03x70zfseqyewjt1stock-5m207940:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrq03x60zfspij1ajbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:30:00raw1,557,000원1,558,000원1,550,000원1,551,000원430
cmsqwob0u03vv0zfsszsj6amostock-5m207940:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0r03vu0zfs8n3t9wdj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:25:00raw1,563,000원1,563,000원1,557,000원1,557,000원341
cmsqwob0m03vt0zfs497t9m6mstock-5m207940:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0i03vs0zfstixtdqdy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:20:00raw1,566,000원1,567,000원1,562,000원1,563,000원318
cmsqwbgds03tb0zfswa4hiwl8stock-5m207940:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgdo03ta0zfspo640glr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:15:00raw1,565,000원1,568,000원1,565,000원1,566,000원223
cmsqw50mw03s10zfs0bjp97plstock-5m207940:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50ms03s00zfs9uok1wcz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:10:00raw1,566,000원1,567,000원1,565,000원1,566,000원169
cmsqvykvw03qp0zfsj7wa86qkstock-5m207940:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykvt03qo0zfs8szhd7hj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:05:00raw1,570,000원1,570,000원1,566,000원1,566,000원388
cmsqvs5yg03pl0zfsaxpula0kstock-5m207940:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5yd03pk0zfsiojz93vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:00:00raw1,568,000원1,571,000원1,568,000원1,569,000원341
cmsqvlq8x03ob0zfsf6po2ckqstock-5m207940:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8t03oa0zfssfl4m94z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:55:00raw1,568,000원1,570,000원1,567,000원1,569,000원278
cmsqvlq8n03o90zfsvn3bqnq4stock-5m207940:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8j03o80zfsqepekx301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:50:00raw1,564,000원1,569,000원1,563,000원1,568,000원375
cmsqv8vkt03lp0zfs9txvmrq8stock-5m207940:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vko03lo0zfs64b4vq7t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:45:00raw1,561,000원1,565,000원1,559,000원1,564,000원523
cmsqv2fuw03kd0zfsdo7b2qtdstock-5m207940:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fup03kc0zfsgkr9dhrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:40:00raw1,561,000원1,562,000원1,560,000원1,561,000원177
cmsquw05f03j70zfsacjoruywstock-5m207940:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw05803j60zfs2avq460v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:35:00raw1,560,000원1,563,000원1,560,000원1,561,000원264
cmsqupkf603ht0zfsft7a0si7stock-5m207940:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkf303hs0zfsvhgmgg3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:30:00raw1,559,000원1,563,000원1,558,000원1,561,000원481
cmsquj5hi03gn0zfs2b32edlmstock-5m207940:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5he03gm0zfsnhuiyclb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:25:00raw1,552,000원1,560,000원1,551,000원1,559,000원612
cmsqucpsk03f90zfs05t3n1jdstock-5m207940:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpsh03f80zfsxe36fiqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:20:00raw1,554,000원1,555,000원1,552,000원1,553,000원344
cmsqu6a4603e10zfs57jaieabstock-5m207940:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4303e00zfsie25tmtp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:15:00raw1,555,000원1,557,000원1,553,000원1,554,000원283
cmsqtzvn903cr0zfsiwp5z00ustock-5m207940:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvn603cq0zfsjqk4dn141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:10:00raw1,551,000원1,556,000원1,549,000원1,555,000원413
cmsqttfh703bj0zfs8lgd1ceqstock-5m207940:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfgy03bi0zfs6m4naphx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:05:00raw1,554,000원1,555,000원1,550,000원1,551,000원505
cmsqtn1oe03a50zfslmqy2wtbstock-5m207940:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1o603a40zfsjmevyakw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:00:00raw1,555,000원1,560,000원1,554,000원1,555,000원644
cmsqtgkxr038z0zfsbgvnaqb4stock-5m207940:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxn038y0zfsmvashwrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:55:00raw1,556,000원1,559,000원1,555,000원1,555,000원289
cmsqta5l9037p0zfs4rhdp691stock-5m207940:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5l5037o0zfsaikpt4wp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:50:00raw1,564,000원1,564,000원1,554,000원1,555,000원622
cmsqt3p6u036d0zfseob5wngvstock-5m207940:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p6q036c0zfsb0crl6o91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:45:00raw1,565,000원1,570,000원1,562,000원1,564,000원896
cmsqsxaad03530zfs69arlhtostock-5m207940:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaa903520zfsbvuihg4t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:40:00raw1,558,000원1,567,000원1,558,000원1,565,000원749
cmsqsqukb033t0zfsoynvt3h3stock-5m207940:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsquk8033s0zfs93k9m1ui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:35:00raw1,549,000원1,562,000원1,549,000원1,557,000원848
cmsqsketh032f0zfsfpez2jn4stock-5m207940:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskete032e0zfsga9hxbtx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:30:00raw1,544,000원1,552,000원1,544,000원1,551,000원805
cmsqse00v03190zfsnn5xay9fstock-5m207940:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse00q03180zfsz65cpznl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:25:00raw1,540,000원1,547,000원1,535,000원1,544,000원1,024
cmsqs7mr703010zfsoam66zi8stock-5m207940:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mr303000zfslfw7cqlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:20:00raw1,532,000원1,544,000원1,531,000원1,542,000원1,149
cmsqs14gm02yr0zfs6fjucr70stock-5m207940:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14gi02yq0zfs9foa8nfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:15:00raw1,537,000원1,541,000원1,531,000원1,532,000원1,685
5,059건 중 4,501–4,550← 이전91 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬