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
cmsqrup6302xb0zfsldqj12iustock-5m207940:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6002xa0zfs85vca4cl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:10:00raw1,544,000원1,548,000원1,536,000원1,536,000원1,818
cmsqro9s502w70zfs2i8hf710stock-5m207940:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ry02w60zfseg8mve851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:05:00raw1,542,000원1,545,000원1,537,000원1,545,000원1,391
cmsraf3jb05nt0zfs158yucjfstock207940:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3j705ns0zfszbb00lf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-13 09:00:00raw1,556,000원1,571,000원1,531,000원1,564,000원55,792
cmsqrhu4f02uz0zfsb9cyvbcpstock-5m207940:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu4b02uy0zfszdx8ivvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:00:00raw1,556,000원1,557,000원1,539,000원1,542,000원2,457
cmspvc8ih02u60zfszzika784stock-5m207940:20260812:15302026-08-12 15:30:00instantevent2026-08-12 18:10:082026-08-12 18:10:08cmspvc8i602u50zfs768y0wsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:30:00raw1,549,000원1,549,000원1,549,000원1,549,000원2,872
cmsppt36l02r40zfslftb8wu8stock-5m207940:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt36h02r30zfszbyzi63v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:25:00raw1,548,000원1,548,000원1,548,000원1,548,000원0
cmsppmpqw02pw0zfssxgl0m2rstock-5m207940:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqs02pv0zfs5p6il2yh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:20:00raw1,548,000원1,548,000원1,548,000원1,548,000원0
cmsppmpqn02pu0zfskfet3hg9stock-5m207940:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqk02pt0zfsec1w3k7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:15:00raw1,551,000원1,551,000원1,547,000원1,548,000원1,488
cmspp9t6502nc0zfsio1lc765stock-5m207940:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6102nb0zfsnr43p3pq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:10:00raw1,552,000원1,553,000원1,550,000원1,550,000원953
cmspp3kh102m00zfstiayrqwhstock-5m207940:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kgw02lz0zfsvoirukot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:05:00raw1,551,000원1,553,000원1,550,000원1,553,000원571
cmspowy1p02ks0zfsc8oxc5d8stock-5m207940:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy1l02kr0zfsj0h14tqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:00:00raw1,551,000원1,553,000원1,550,000원1,551,000원674
cmspoqiek02jg0zfsodij9gi1stock-5m207940:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqieg02jf0zfszj71m6ub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:55:00raw1,552,000원1,554,000원1,550,000원1,551,000원1,003
cmspokb3u02i80zfsaw5fqqjustock-5m207940:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb3q02i70zfshnajmvhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:50:00raw1,556,000원1,557,000원1,552,000원1,552,000원885
cmspodnnj02gw0zfsmz8vn1nostock-5m207940:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnng02gv0zfs2nrm0t561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:45:00raw1,558,000원1,558,000원1,555,000원1,556,000원682
cmspodnnb02gu0zfsvyyss3apstock-5m207940:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnn802gt0zfsfjvkgp0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:40:00raw1,557,000원1,559,000원1,557,000원1,558,000원727
cmspo0t4z02ec0zfskm68cmbdstock-5m207940:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t4q02eb0zfsdb8rowxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:35:00raw1,555,000원1,558,000원1,555,000원1,557,000원927
cmspnuhvz02d20zfsuqdqgwwistock-5m207940:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvv02d10zfsz9jfwpof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:30:00raw1,557,000원1,558,000원1,554,000원1,555,000원770
cmspnuhvr02d00zfsxxoaqab6stock-5m207940:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvo02cz0zfs3ebm99dw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:25:00raw1,556,000원1,558,000원1,555,000원1,558,000원747
cmspnhjb902ae0zfsew9pvvdgstock-5m207940:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjb502ad0zfsacm2llot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:20:00raw1,558,000원1,559,000원1,555,000원1,557,000원862
cmspnb2tm02920zfsx51ad49rstock-5m207940:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ti02910zfshd8y0su71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:15:00raw1,561,500원1,561,500원1,555,000원1,555,000원872
cmspn4ohd027y0zfshxp6w1v3stock-5m207940:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oh9027x0zfskbyo6d851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:10:00raw1,559,000원1,563,000원1,559,000원1,561,000원731
cmspmy7eu026m0zfsenyjrrtmstock-5m207940:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7eq026l0zfsj6fxvk0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:05:00raw1,557,000원1,561,000원1,557,000원1,559,000원760
cmspmrul7025e0zfstu7m0y4astock-5m207940:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrul3025d0zfss5xy7w591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:00:00raw1,556,000원1,558,000원1,555,000원1,558,000원696
cmspmlct502460zfs2p56vw5ystock-5m207940:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlct102450zfsn5h0clul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:55:00raw1,550,000원1,559,000원1,549,000원1,556,000원887
cmspmf2a7022u0zfsasadwmfjstock-5m207940:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2a3022t0zfsasgcmrjg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원835
cmspm8i46021k0zfsmhw09a78stock-5m207940:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i42021j0zfsib5862y91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:45:00raw1,552,000원1,553,000원1,549,000원1,550,500원816
cmspm23cd02080zfslk8jz8jmstock-5m207940:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ca02070zfseusiijnn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:40:00raw1,550,000원1,552,000원1,548,000원1,551,000원955
cmsplvmq601yw0zfserjgzzokstock-5m207940:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmq201yv0zfs4qogpb9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:35:00raw1,550,000원1,551,000원1,548,000원1,549,500원1,096
cmsplp7q501xq0zfsi739agn0stock-5m207940:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7q201xp0zfsq7g7659j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:30:00raw1,550,000원1,552,000원1,550,000원1,551,000원638
cmspliu1q01we0zfseh6rda69stock-5m207940:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1m01wd0zfsnbe301wk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:25:00raw1,554,000원1,556,000원1,550,000원1,550,000원681
cmsplcch001v80zfskdnneqqustock-5m207940:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgx01v70zfsrjtvnmze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:20:00raw1,546,000원1,556,000원1,545,000원1,553,000원1,301
cmspl604h01tu0zfs2xwap1kmstock-5m207940:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl604d01tt0zfsppatzh0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:15:00raw1,554,000원1,555,000원1,545,000원1,547,000원1,560
cmspkzhm601sk0zfsgfsvke7kstock-5m207940:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhm101sj0zfsmrm1jmgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:10:00raw1,563,000원1,563,000원1,553,000원1,554,000원1,857
cmspkt5at01rc0zfsyadjxy15stock-5m207940:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5ap01rb0zfsx9abfqxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:05:00raw1,575,000원1,575,000원1,563,000원1,563,000원3,643
cmspkmm7i01q40zfs2watbckfstock-5m207940:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm7e01q30zfsnoh6n5x11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:00:00raw1,570,000원1,577,000원1,569,000원1,575,000원614
cmspkga3l01oq0zfs5txthw3estock-5m207940:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga3h01op0zfs55thwj791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:55:00raw1,570,000원1,572,000원1,568,000원1,570,000원501
cmspk9rhi01nk0zfs17seqozustock-5m207940:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rhe01nj0zfsxbgbt4ca1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:50:00raw1,570,000원1,572,000원1,568,000원1,570,000원642
cmspk3fam01ma0zfsjaevgcnzstock-5m207940:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fai01m90zfs9vfatw1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:45:00raw1,569,000원1,572,000원1,568,000원1,571,000원474
cmspjwyxy01kw0zfsjynlv6kastock-5m207940:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyxv01kv0zfsje7fljwj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:40:00raw1,568,000원1,571,000원1,568,000원1,569,000원548
cmspjqh5k01jo0zfspxd2i7h7stock-5m207940:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh5g01jn0zfsfis5dnsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:35:00raw1,567,000원1,569,000원1,567,000원1,568,000원442
cmspjk1d101ic0zfsptcplalgstock-5m207940:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1cx01ib0zfssadcmm481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:30:00raw1,569,000원1,571,000원1,567,000원1,567,000원2,098
cmspjdobl01h40zfssfw8ygqrstock-5m207940:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdobh01h30zfs4hhjvsl91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:25:00raw1,571,000원1,572,000원1,568,000원1,570,000원844
cmspj78ot01fq0zfsyeklz7gkstock-5m207940:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78op01fp0zfsta880z8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:20:00raw1,570,000원1,572,000원1,569,000원1,570,000원762
cmspj78ok01fo0zfs7sryc40kstock-5m207940:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78og01fn0zfslyzvpco51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:15:00raw1,572,000원1,574,000원1,570,000원1,570,000원591
cmspiucbf01da0zfsr44std06stock-5m207940:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucba01d90zfsq9dhuxo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:10:00raw1,570,000원1,574,000원1,570,000원1,572,000원542
cmspinwb301by0zfspvkwodqsstock-5m207940:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwb001bx0zfsvoqlzmtp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:05:00raw1,571,000원1,572,000원1,570,000원1,571,000원540
cmspihgp801ao0zfs7pa31orkstock-5m207940:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgp401an0zfs8n9mo78o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:00:00raw1,574,000원1,575,000원1,571,000원1,571,000원647
cmspib1ln019g0zfsl6vhjomtstock-5m207940:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1li019f0zfs6933v00u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:55:00raw1,572,000원1,576,000원1,572,000원1,572,000원502
cmspi4m3501860zfsr81ed8pnstock-5m207940:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m3101850zfsu3g7ux4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:50:00raw1,572,000원1,573,000원1,571,000원1,572,000원356
cmsphy6as016s0zfsmap39v3estock-5m207940:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ao016r0zfs3jpabyw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:45:00raw1,572,000원1,574,000원1,571,000원1,572,000원332
5,059건 중 4,551–4,600← 이전92 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬