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
cmsnyxq4s00h60zcka4mqss3pstock-5m207940:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq4o00h50zcki7g5124n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:00:00raw1,598,000원1,607,000원1,597,000원1,606,000원3,711
cmsnykury00ek0zck37qz9iv3stock-5m207940:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykurs00ej0zckkim2g2h81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:55:00raw1,597,000원1,598,000원1,595,000원1,597,000원902
cmsnyefwa00dg0zck7wvjjannstock-5m207940:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefw600df0zckf5r9k5561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:50:00raw1,596,000원1,597,000원1,595,000원1,596,000원565
cmsnyefw100de0zck6gme4ccfstock-5m207940:20260811:09452026-08-11 09:45:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefvw00dd0zck9isiln6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:45:00raw1,595,000원1,596,000원1,595,000원1,596,000원385
cmsny1kdm00au0zckfn9ar021stock-5m207940:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kdg00at0zck6k04o7jj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:40:00raw1,595,000원1,597,000원1,595,000원1,595,000원480
cmsnxv5fj009k0zcklhtehu9xstock-5m207940:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5ff009j0zck9wdris6l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:35:00raw1,589,000원1,596,000원1,588,000원1,595,000원1,209
cmsnxopr6008e0zckfo2wszi2stock-5m207940:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopr2008d0zck32fq52031
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:30:00raw1,592,000원1,592,000원1,587,000원1,589,000원420
cmsnxia1i00700zckw4ffaya4stock-5m207940:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia1b006z0zcku3syx2ee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:25:00raw1,581,000원1,592,000원1,581,000원1,591,000원782
cmsnxbwa9005u0zck5iyuabqystock-5m207940:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwa5005t0zckmqh48wlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:20:00raw1,593,000원1,594,000원1,576,000원1,580,500원1,117
cmsnx5fdm004k0zckep2415q8stock-5m207940:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fdg004j0zckkcfpppyq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:15:00raw1,585,000원1,593,000원1,582,000원1,593,000원1,379
cmsnwyzoc003a0zckhy1rjhjvstock-5m207940:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzo600390zckq6imwvca1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:10:00raw1,574,000원1,590,000원1,574,000원1,587,000원1,552
cmsnwsjzv001y0zck7iw8ymz4stock-5m207940:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjzr001x0zckl01au68p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:05:00raw1,574,000원1,578,000원1,572,000원1,573,000원756
cmsofje5q02ti0zckn34prszqstock207940:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje5m02th0zckgo1upka11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-11 09:00:00raw1,571,000원1,623,000원1,567,000원1,609,000원61,758
cmsnwm5au000q0zckihnuip5lstock-5m207940:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5ao000p0zckmefvbfte1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:00:00raw1,571,000원1,588,000원1,567,000원1,573,000원2,630
cmsn0gikd02u60zgardtk9g96stock-5m207940:20260810:15302026-08-10 15:30:00instantevent2026-08-10 18:10:082026-08-10 18:10:08cmsn0gik802u50zgaqx1g6zw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:30:00raw1,569,000원1,569,000원1,569,000원1,569,000원3,715
cmsmuxe0602r00zgaz1al1sflstock-5m207940:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdzz02qz0zgao0sqwi9k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:25:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmsmuqybx02ps0zgadl9xfcnystock-5m207940:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqybr02pr0zgawpok9a1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:20:00raw1,567,000원1,567,000원1,567,000원1,567,000원0
cmsmukjde02oe0zgaci5sy7f2stock-5m207940:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjd802od0zgazjkwtuzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:15:00raw1,568,000원1,569,000원1,567,000원1,567,000원390
cmsmue3nd02n40zgarr2cdikcstock-5m207940:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3n602n30zgaj61scaux1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:10:00raw1,570,000원1,570,000원1,568,000원1,568,000원662
cmsmu7nyu02ly0zgaxwr1841mstock-5m207940:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nyp02lx0zgagltsyxof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:05:00raw1,570,000원1,570,000원1,569,000원1,569,000원367
cmsmu190z02ko0zgay912wsyjstock-5m207940:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu190u02kn0zgad1fomla31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 15:00:00raw1,570,000원1,571,000원1,568,000원1,570,000원460
cmsmtutbw02jg0zgaisdsqu8pstock-5m207940:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutbr02jf0zgajjtnmyt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:55:00raw1,569,000원1,571,000원1,569,000원1,571,000원458
cmsmtof3b02i20zga66xtjcrmstock-5m207940:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof3502i10zga59jget6y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:50:00raw1,567,000원1,570,000원1,566,000원1,569,000원388
cmsmthyog02gs0zga2brtgeowstock-5m207940:20260810:14452026-08-10 14:45:00instantevent2026-08-10 14:55:182026-08-10 14:55:18cmsmthyob02gr0zgaef4d76q71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:45:00raw1,566,000원1,569,000원1,566,000원1,566,000원286
cmsmtbiye02fk0zgazal8n6dnstock-5m207940:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbiy902fj0zgasooa0g701
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:40:00raw1,571,000원1,571,000원1,566,000원1,566,000원473
cmsmtbiy302fi0zga6m202as8stock-5m207940:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbixx02fh0zgaco4ns4d91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:35:00raw1,570,000원1,571,000원1,569,000원1,570,000원281
cmsmsynu202cw0zgajhugi1r1stock-5m207940:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsyntp02cv0zga6xrju5ii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:30:00raw1,570,000원1,572,000원1,569,000원1,570,000원602
cmsmss8ln02bo0zgar0knlj74stock-5m207940:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8lh02bn0zga5amooqd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:25:00raw1,571,000원1,572,000원1,570,000원1,570,000원394
cmsmslt6302ae0zgaxmvc1ugystock-5m207940:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5z02ad0zga99gel5o61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:20:00raw1,571,000원1,572,000원1,569,000원1,571,000원581
cmsmslt5t02ac0zgaet740zjzstock-5m207940:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5p02ab0zgax4ybvl6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:15:00raw1,572,000원1,572,000원1,568,000원1,571,000원674
cmsms8y85027w0zga0opj6vhwstock-5m207940:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y81027v0zgar7s39ehx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:10:00raw1,569,000원1,572,000원1,568,000원1,571,000원2,277
cmsms8y7v027u0zgalsp9iv4vstock-5m207940:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y7p027t0zgac5jemrrv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:05:00raw1,564,000원1,569,000원1,564,000원1,569,000원551
cmsmrw2t1025c0zgaxsqe8m2sstock-5m207940:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2sv025b0zgakpfnnx151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 14:00:00raw1,563,000원1,565,000원1,562,000원1,564,000원245
cmsmrpnvv02460zgauxpq9gskstock-5m207940:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnvp02450zga9ftpcewu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:55:00raw1,564,000원1,565,000원1,560,000원1,563,000원388
cmsmrj914022s0zga6re2zh1estock-5m207940:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj90z022r0zga1exkjsgq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:50:00raw1,567,000원1,567,000원1,564,000원1,565,000원382
cmsmrcsha021g0zgax15wrzhlstock-5m207940:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsh6021f0zgar0s073kw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:45:00raw1,568,000원1,569,000원1,565,000원1,566,000원905
cmsmrcsgz021e0zgangn5k4oistock-5m207940:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsgt021d0zgakxui4kr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:40:00raw1,568,000원1,568,000원1,567,000원1,568,000원316
cmsmqzxtr01z00zga8e09mnlqstock-5m207940:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxtl01yz0zga3fljnxvl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:35:00raw1,563,000원1,568,000원1,563,000원1,568,000원736
cmsmqti3x01xq0zgad07gyncastock-5m207940:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqti3s01xp0zgal5vucdkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:30:00raw1,562,000원1,565,000원1,562,000원1,563,000원328
cmsmqn2dq01wg0zga0ayjrjeestock-5m207940:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2dk01wf0zga5jav9bj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:25:00raw1,562,000원1,565,000원1,562,000원1,563,000원360
cmsmqgnhp01v20zga7rhvinhnstock-5m207940:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnhj01v10zgagoci26nk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:20:00raw1,560,000원1,563,000원1,559,000원1,562,000원388
cmsmqa7qo01tq0zgac2q4t1qistock-5m207940:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:18cmsmqa7qk01tp0zgamxlmlxn11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:15:00raw1,559,000원1,561,000원1,556,000원1,560,000원611
cmsmqa7qe01to0zgax26s6jufstock-5m207940:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7qa01tn0zgaz42st8bk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:10:00raw1,558,000원1,560,000원1,557,000원1,559,000원417
cmsmpxd2901r80zgax12b95k2stock-5m207940:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd2501r70zgagyuokhwz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:05:00raw1,558,000원1,559,000원1,556,000원1,558,000원441
cmsmpqxdc01q20zga7ogjwsupstock-5m207940:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxd201q10zgae0oxkjap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:00:00raw1,561,000원1,563,000원1,558,000원1,558,000원717
cmsmpkhmr01oo0zga12z94n6qstock-5m207940:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhmn01on0zga6osh8dk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:55:00raw1,562,000원1,562,000원1,561,000원1,562,000원240
cmsmpe1zj01ni0zga28m2kjk5stock-5m207940:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1zf01nh0zgaqvqe16op1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:50:00raw1,561,000원1,564,000원1,561,000원1,562,000원405
cmsmp7n0801m20zganod2qiqastock-5m207940:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7n0401m10zgaor0e8aqo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:45:00raw1,565,000원1,566,000원1,561,000원1,561,000원446
cmsmp17cb01kw0zgamevkw5u8stock-5m207940:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp17c701kv0zgajm7gci221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:40:00raw1,568,000원1,568,000원1,564,000원1,565,000원698
cmsmournj01ji0zgai2w94lurstock-5m207940:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmournd01jh0zga3hokz4g91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:35:00raw1,567,000원1,569,000원1,566,000원1,568,000원287
5,059건 중 4,701–4,750← 이전95 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬