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
cmsphrqgt015m0zfslqmlfqwestock-5m207940:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgp015l0zfs7zjg0mnf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:40:00raw1,571,000원1,575,000원1,571,000원1,572,000원588
cmsphlbhy014a0zfs42ol5cefstock-5m207940:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbht01490zfsv9uvx2rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:35:00raw1,574,000원1,574,000원1,571,000원1,572,000원1,481
cmsphevs301300zfslkvdd2rbstock-5m207940:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrz012z0zfshdhc0hru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:30:00raw1,574,000원1,575,000원1,573,000원1,574,000원330
cmsph8g1f011q0zfs27gfbv3estock-5m207940:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1c011p0zfs40qcmnyq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:25:00raw1,575,000원1,576,000원1,573,000원1,574,000원518
cmsph2169010e0zfso2at0wafstock-5m207940:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph2165010d0zfsjqsms04v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:20:00raw1,579,000원1,580,000원1,575,000원1,575,000원451
cmsph2160010c0zfsdag4sqb9stock-5m207940:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215w010b0zfswedldh0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:15:00raw1,575,000원1,581,000원1,573,000원1,580,000원960
cmspgp5of00xw0zfshtzkx8iwstock-5m207940:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ob00xv0zfsdrhl79wa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:10:00raw1,577,000원1,578,000원1,574,000원1,575,000원574
cmspgiqqe00wq0zfsiwpgx21gstock-5m207940:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqb00wp0zfsbohohsfw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:05:00raw1,580,000원1,581,000원1,572,000원1,577,000원1,853
cmspgcb4o00vg0zfs1v8wktqmstock-5m207940:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb4l00vf0zfssm6rplne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:00:00raw1,592,000원1,592,000원1,580,000원1,580,000원1,521
cmspg5vau00u00zfs8q184t0hstock-5m207940:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vaq00tz0zfshv1aceb81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:55:00raw1,597,000원1,597,000원1,591,000원1,592,000원1,544
cmspfzgf500ss0zfs3oc548qhstock-5m207940:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgf100sr0zfs6z45zfsp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:50:00raw1,602,000원1,604,000원1,598,000원1,598,000원569
cmspft0l100rg0zfs6chr1bststock-5m207940:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0kx00rf0zfsj4f0rw2l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:45:00raw1,602,000원1,604,000원1,601,000원1,601,000원477
cmspfmkxw00q80zfs823leccfstock-5m207940:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkxs00q70zfs3fdnytzq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:40:00raw1,602,000원1,603,000원1,602,000원1,602,000원151
cmspfg5wi00oy0zfs3yu2ixmvstock-5m207940:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5wf00ox0zfso187jpyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:35:00raw1,603,000원1,605,000원1,602,000원1,602,000원428
cmspf9q9p00ns0zfs8zi8qy4pstock-5m207940:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q9d00nr0zfskq17sq4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:30:00raw1,597,000원1,604,000원1,595,000원1,604,000원950
cmspf9q9800nq0zfs8pqygqa6stock-5m207940:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q9400np0zfs38wdryia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:25:00raw1,601,000원1,603,000원1,596,000원1,596,000원1,530
cmspewv9r00l60zfse2kyox98stock-5m207940:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv9o00l50zfsdv8cyoea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:20:00raw1,602,000원1,603,000원1,601,000원1,601,000원369
cmspeqfs500jw0zfsj0yu61zbstock-5m207940:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfs100jv0zfsg4bhehrf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:15:00raw1,605,000원1,605,000원1,602,000원1,602,000원585
cmspeqfrx00ju0zfslloflutostock-5m207940:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfrs00jt0zfs7t4x60np1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:10:00raw1,602,000원1,605,000원1,601,000원1,604,000원452
cmspedke700h80zfs30gezik4stock-5m207940:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedke300h70zfsosjn7llu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:05:00raw1,607,000원1,607,000원1,600,000원1,602,000원603
cmspe75ga00fy0zfs7lt6k7cgstock-5m207940:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75g700fx0zfslqmajjcp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:00:00raw1,605,000원1,609,000원1,605,000원1,607,000원673
cmspe0pqo00es0zfskn14yr18stock-5m207940:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pql00er0zfs6zcx3nyu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:55:00raw1,605,500원1,607,000원1,605,000원1,606,000원558
cmspdu9z200di0zfs6negoyaestock-5m207940:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yz00dh0zfs0pfsj3x81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:50:00raw1,610,000원1,613,000원1,606,000원1,606,000원1,404
cmspdnuzc00c40zfsuzegp2xcstock-5m207940:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuz800c30zfsi5ylogrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:45:00raw1,611,000원1,613,000원1,609,000원1,610,000원727
cmspdhgga00b00zfspe9lfpr5stock-5m207940:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgg600az0zfs7mfgdtnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:40:00raw1,610,000원1,613,000원1,609,000원1,611,000원905
cmspdazja009m0zfs1yocmicnstock-5m207940:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazj6009l0zfsc00tokq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:35:00raw1,608,000원1,610,000원1,608,000원1,610,000원504
cmspd4ku7008e0zfsdgtmfulystock-5m207940:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ku3008d0zfsv4fj5hks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:30:00raw1,608,000원1,610,000원1,607,000원1,609,000원1,100
cmspcy4vt00720zfsv0o56ovostock-5m207940:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4vp00710zfspbo2cku11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:25:00raw1,606,000원1,610,000원1,605,000원1,607,000원640
cmspcrqq7005q0zfs6dpyd6ssstock-5m207940:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqq3005p0zfsvhnrfm4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:20:00raw1,605,000원1,613,000원1,604,000원1,606,000원721
cmspcla7x004g0zfsee7z43lhstock-5m207940:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla7t004f0zfsj76y03cp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:15:00raw1,613,000원1,616,000원1,604,000원1,604,000원1,051
cmspceuha003a0zfs7vz7skpdstock-5m207940:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuh600390zfsxr423av31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:10:00raw1,612,000원1,618,000원1,607,000원1,613,000원1,143
cmspc8erw00200zfs3b7b8hcpstock-5m207940:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ers001z0zfsupf7yaxb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:05:00raw1,616,000원1,624,000원1,610,000원1,610,000원956
cmsraf3ji05nv0zfsq39wld2lstock207940:202608122026-08-12dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3jf05nu0zfsrtx3qf861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-12 09:00:00raw1,609,000원1,628,000원1,545,000원1,549,000원69,313
cmspc1zb5000o0zfsrkde1w4ystock-5m207940:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zb0000n0zfswkyiltd91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:00:00raw1,609,000원1,628,000원1,609,000원1,614,000원1,999
cmsoajoom02sc0zckogmqzp3jstock-5m207940:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajooh02sb0zckjsryts7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:30:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoad90702r40zckeuhkpuphstock-5m207940:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad90202r30zckhmoflfzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:25:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoa6tda02pq0zck64xi8hl4stock-5m207940:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tcz02pp0zckfpai4v8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:20:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoa6tco02po0zckerrjb9nustock-5m207940:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tck02pn0zck85obksjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:15:00raw1,606,000원1,606,000원1,603,000원1,606,000원687
cmso9tymo02n60zck999874ristock-5m207940:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tymi02n50zck858row7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:10:00raw1,608,000원1,609,000원1,606,000원1,606,000원741
cmso9niyx02m00zck9mn0q4ststock-5m207940:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niyr02lz0zckf12myixi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:05:00raw1,611,000원1,612,000원1,608,000원1,609,000원555
cmso9h37h02km0zcklu5e4hy0stock-5m207940:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h37b02kl0zcka9g60x1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:00:00raw1,613,500원1,614,000원1,611,000원1,612,000원571
cmso9aon402je0zck2xgh6d3gstock-5m207940:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aomi02jd0zckibo50qdv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:55:00raw1,613,000원1,615,000원1,611,000원1,614,000원733
cmso948le02i40zckhi8wonq4stock-5m207940:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948la02i30zck68vwcxwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:50:00raw1,615,000원1,616,000원1,610,000원1,613,000원635
cmso948l402i20zckd49cmbmhstock-5m207940:20260811:14452026-08-11 14:45:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948l002i10zckq3prlfl21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:45:00raw1,615,000원1,617,000원1,614,000원1,615,000원837
cmso8rd5w02fm0zck5jk2m0otstock-5m207940:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd5o02fl0zck9duwk3eh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:40:00raw1,614,000원1,618,000원1,614,000원1,615,000원748
cmso8ky7p02ea0zckihm6i2vistock-5m207940:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky7k02e90zck0o9mt69b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:35:00raw1,612,000원1,617,000원1,612,000원1,615,000원912
cmso8eir102cw0zcke0jd5sfestock-5m207940:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiqv02cv0zckwb7ryaq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:30:00raw1,610,000원1,614,000원1,609,000원1,614,000원943
cmso882rv02bs0zckqivdudy5stock-5m207940:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882rp02br0zckmm1z1zy71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:25:00raw1,609,000원1,611,000원1,607,000원1,610,000원694
cmso81pc002ai0zck2j4f2nvtstock-5m207940:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pbu02ah0zckb9tdlx7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:20:00raw1,607,000원1,611,000원1,605,000원1,610,000원667
cmso7v86c02960zckbj5el3h2stock-5m207940:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v86702950zck4ez0rcso1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:15:00raw1,600,000원1,609,000원1,600,000원1,608,000원963
5,059건 중 4,601–4,650← 이전93 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬