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
cmso7osfi027w0zck8vyemxz4stock-5m207940:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfc027v0zckrivibb721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:10:00raw1,601,000원1,601,000원1,597,000원1,600,000원595
cmso7idi0026k0zck05ry4mf1stock-5m207940:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idhu026j0zckub7nylef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:05:00raw1,600,000원1,601,000원1,597,000원1,601,000원628
cmso7bxs0025e0zckj1wl0zoestock-5m207940:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxrv025d0zcktv2pwthl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:00:00raw1,600,000원1,601,000원1,598,000원1,599,000원440
cmso75i2002440zckzi7dog7sstock-5m207940:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i1u02430zckw85vyhz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:55:00raw1,599,000원1,600,000원1,598,000원1,599,000원470
cmso6z2dd022w0zck3vx22c25stock-5m207940:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2d7022v0zckl4shgd6s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:50:00raw1,598,000원1,600,000원1,597,000원1,599,000원464
cmso6snen021i0zck23gj96pqstock-5m207940:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sneh021h0zcksl5o66qm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:45:00raw1,599,000원1,600,000원1,595,000원1,599,000원540
cmso6m7q9020a0zck1fm173w3stock-5m207940:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7q002090zck4fiqvyhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:40:00raw1,601,000원1,602,000원1,593,000원1,598,000원560
cmso6frzz01yw0zck54kwmnvgstock-5m207940:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frzv01yv0zckgzfbx2381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:35:00raw1,600,000원1,603,000원1,596,000원1,601,000원447
cmso69d2x01xo0zckt8169bu2stock-5m207940:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2s01xn0zckcfcbekfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:30:00raw1,603,000원1,604,000원1,595,000원1,601,000원1,066
cmso69d2n01xm0zcketrdbe04stock-5m207940:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2i01xl0zckmpxd0zug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:25:00raw1,610,000원1,611,000원1,602,000원1,602,000원721
cmso69d2d01xk0zckhisylaoxstock-5m207940:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2801xj0zckgua97d6o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:20:00raw1,609,000원1,610,000원1,605,000원1,608,000원551
cmso5q46501ts0zckkymm8uxcstock-5m207940:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q46101tr0zcku2d2xoy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:15:00raw1,609,000원1,611,000원1,605,000원1,609,000원556
cmso5jn0s01sm0zck20zrqlpzstock-5m207940:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn0m01sl0zckx0opky1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:10:00raw1,609,000원1,611,000원1,605,000원1,610,000원559
cmso5d79201rc0zckv6lrxiwmstock-5m207940:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d78w01rb0zckhhuqcytl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:05:00raw1,610,000원1,611,000원1,607,000원1,610,000원674
cmso56rki01q40zcknd73q7w5stock-5m207940:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rkb01q30zckuss6sf2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:00:00raw1,611,000원1,611,000원1,609,000원1,610,000원538
cmso50cmy01os0zckqv2v697cstock-5m207940:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cmu01or0zck797e5flp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:55:00raw1,611,000원1,613,000원1,609,000원1,610,000원621
cmso4twxv01ng0zck38ooa92astock-5m207940:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twxr01nf0zckfnx66ls71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:50:00raw1,610,000원1,612,000원1,609,000원1,610,000원560
cmso4twxn01ne0zck67avj0klstock-5m207940:20260811:12452026-08-11 12:45:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twxj01nd0zckvzs6fhq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:45:00raw1,610,000원1,610,000원1,608,000원1,610,000원375
cmso4h2eo01ky0zckf5tvyg29stock-5m207940:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ek01kx0zck2q7enpvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:40:00raw1,615,000원1,615,000원1,609,000원1,609,000원404
cmso4amjq01jk0zcktog9d62tstock-5m207940:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amjm01jj0zckt4quwmt61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:35:00raw1,613,000원1,616,000원1,601,000원1,614,000원586
cmso446yn01i60zckvxht4isfstock-5m207940:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446yi01i50zcktfbk5uru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:30:00raw1,615,000원1,615,000원1,610,000원1,614,000원454
cmso3xrvm01h20zckq8b9282zstock-5m207940:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrvg01h10zcksno10vse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:25:00raw1,616,000원1,617,000원1,598,000원1,615,000원763
cmso3rc6o01fs0zckkluadrpastock-5m207940:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc6j01fr0zckbdl5eq501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:20:00raw1,615,000원1,617,500원1,614,000원1,616,000원512
cmso3rc6d01fq0zcks90fldb2stock-5m207940:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc6601fp0zckuuaxfbxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:15:00raw1,614,000원1,615,000원1,610,000원1,615,000원354
cmso3egvv01d60zckhonzh9gxstock-5m207940:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egvp01d50zck90soiosi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:10:00raw1,611,000원1,615,000원1,610,000원1,614,000원278
cmso381u501by0zck9woi2liqstock-5m207940:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381u101bx0zcko6ciyv0q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:05:00raw1,615,000원1,615,000원1,609,000원1,612,000원426
cmso31m7w01ak0zcko0i6xshnstock-5m207940:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m7q01aj0zckjfcm9wqs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:00:00raw1,613,000원1,616,000원1,607,000원1,616,000원529
cmso2v6fd019g0zckfvue4jzxstock-5m207940:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6f7019f0zcklcj63vb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:55:00raw1,616,000원1,617,000원1,613,000원1,613,000원599
cmso2osvj01840zck0o3h5lpkstock-5m207940:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osvg01830zckmoaul69z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:50:00raw1,620,000원1,621,000원1,615,000원1,616,000원774
cmso2ibqd016u0zckhddxvcjzstock-5m207940:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibq9016t0zckln23v7y41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:45:00raw1,620,000원1,620,000원1,619,000원1,620,000원428
cmso2bw08015g0zckmwt4gsvkstock-5m207940:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw04015f0zckski2dpfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:40:00raw1,618,000원1,620,000원1,618,000원1,620,000원673
cmso25h36014a0zckwn5o5hdcstock-5m207940:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3001490zckigsy4lar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:35:00raw1,619,000원1,620,000원1,616,000원1,618,000원525
cmso1z1rh012y0zckc2uujr0nstock-5m207940:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1r0012x0zckvlu3qq1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:30:00raw1,619,000원1,619,000원1,616,000원1,618,000원485
cmso1sloz011k0zckef2qs99fstock-5m207940:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slot011j0zckt42lsyd61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:25:00raw1,616,000원1,619,000원1,616,000원1,619,000원529
cmso1m5yq010i0zckqf4lgjfnstock-5m207940:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5yj010h0zck5i9kws3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:20:00raw1,616,000원1,619,000원1,613,000원1,616,000원646
cmso1fr0f00z60zckx53dk9q6stock-5m207940:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0900z50zck9q2bxvth1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:15:00raw1,622,000원1,623,000원1,615,000원1,616,000원958
cmso19bao00xw0zck1z30rlr1stock-5m207940:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bak00xv0zcknydnc8sj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:10:00raw1,609,000원1,622,000원1,608,000원1,621,000원3,687
cmso12vn100wk0zckqz7xzfm0stock-5m207940:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vmx00wj0zcke3jit90w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:05:00raw1,610,000원1,610,000원1,607,000원1,609,000원501
cmso0wgnf00v80zckpkvpef7fstock-5m207940:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgn800v70zckbte56flk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:00:00raw1,608,000원1,610,000원1,604,000원1,610,000원1,039
cmso0q0x100u00zcknnqrhlr9stock-5m207940:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0wu00tz0zckd3nst6wv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:55:00raw1,606,000원1,609,000원1,605,000원1,608,000원886
cmso0jlag00su0zckvo5olqeystock-5m207940:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlaa00st0zckhdyut3g11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:50:00raw1,606,500원1,608,000원1,601,000원1,606,000원964
cmso0d5iq00re0zck512rjl7qstock-5m207940:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5ik00rd0zckglhuu09t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:45:00raw1,603,000원1,607,000원1,598,000원1,607,000원676
cmso06qkw00qa0zck4cusniqmstock-5m207940:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qks00q90zckdbdubndj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:40:00raw1,601,000원1,607,000원1,600,000원1,603,000원812
cmso00av200oy0zcky87nolnzstock-5m207940:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00auv00ox0zck3vswt8ad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:35:00raw1,599,000원1,601,000원1,597,000원1,601,000원548
cmsnztv6b00nq0zcksozs6k9jstock-5m207940:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv6500np0zckx168idt71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:30:00raw1,600,000원1,600,000원1,597,000원1,599,000원685
cmsnzng7e00me0zck4cjzmbxhstock-5m207940:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng7a00md0zckf9vlegzw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:25:00raw1,595,000원1,600,000원1,594,000원1,600,000원689
cmsnzh0wa00l60zckyemv57bgstock-5m207940:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0w600l50zckjrx6qmbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:20:00raw1,600,000원1,603,000원1,595,000원1,596,000원624
cmsnzakz700jw0zckjwcqn1r4stock-5m207940:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakz100jv0zck4ksyypw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:15:00raw1,599,000원1,600,000원1,591,000원1,600,000원742
cmsnz460j00ik0zckotfdx0ljstock-5m207940:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz460f00ij0zckaworrzoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:10:00raw1,598,000원1,603,000원1,596,000원1,600,000원931
cmsnyxq5200h80zck8auwntz3stock-5m207940:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq4y00h70zcki5ugc7i71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:05:00raw1,606,000원1,607,000원1,596,000원1,597,000원792
5,059건 중 4,651–4,700← 이전94 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬