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
cmsmoocn001i60zgagmpkd4bdstock-5m207940:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocmw01i50zgaokocko181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:30:00raw1,564,000원1,567,000원1,563,000원1,567,000원212
cmsmoocmq01i40zgalgblh6mcstock-5m207940:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocmm01i30zga8eo3bs2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:25:00raw1,567,000원1,568,000원1,563,000원1,565,000원322
cmsmobh7y01fm0zgaux4shpq5stock-5m207940:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh7s01fl0zgaorzf9lwr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:20:00raw1,567,000원1,569,000원1,567,000원1,567,000원395
cmsmo51ie01eg0zgacoqjrfo4stock-5m207940:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51i801ef0zga0d0mm2lb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:15:00raw1,567,000원1,568,000원1,566,000원1,568,000원287
cmsmnymn101d80zgang5pmx5cstock-5m207940:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmx01d70zgafck0lj4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:10:00raw1,567,000원1,568,000원1,566,000원1,568,000원293
cmsmnymmr01d60zgar33rcho4stock-5m207940:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmn01d50zgallqvjt9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:05:00raw1,569,000원1,569,000원1,566,000원1,567,000원446
cmsmnymmh01d40zgaptayxwnjstock-5m207940:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymmd01d30zgawxp06fgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:00:00raw1,565,000원1,569,000원1,565,000원1,568,000원428
cmsmnfc7w019g0zgahqt3a4c7stock-5m207940:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc7r019f0zga9pwfsfhg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:55:00raw1,569,000원1,569,000원1,566,000원1,566,000원408
cmsmn8xga01880zgaefgka93vstock-5m207940:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xg701870zgahf8v8gmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:50:00raw1,568,000원1,569,000원1,566,000원1,568,000원514
cmsmn2gs6016o0zga6jky0df2stock-5m207940:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gs1016n0zgakjnrj46o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:45:00raw1,565,000원1,569,000원1,565,000원1,567,000원449
cmsmmw1va015k0zgapc1882a6stock-5m207940:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1v6015j0zga4anrrpsy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:40:00raw1,568,000원1,569,000원1,565,000원1,565,000원403
cmsmmpmdn014c0zgamqvo8fmlstock-5m207940:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmdj014b0zgaevg0wdhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:35:00raw1,563,000원1,570,000원1,563,000원1,567,000원1,844
cmsmmj6gd012y0zgap6qi0j1nstock-5m207940:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6g7012x0zgao4ajp1v71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:30:00raw1,561,000원1,564,000원1,560,000원1,563,000원232
cmsmmcqpx011s0zgagyqgm9l0stock-5m207940:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqpr011r0zgaoxqyyoqx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:25:00raw1,562,000원1,563,000원1,560,000원1,561,000원345
cmsmm6bv3010k0zga5g9p0u7bstock-5m207940:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bux010j0zgade9zku3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:20:00raw1,558,000원1,563,000원1,557,000원1,562,000원327
cmsmlzw6j00z60zga52artepestock-5m207940:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw6f00z50zgagxwnob4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:15:00raw1,558,000원1,559,000원1,553,000원1,557,000원330
cmsmltgh900xu0zgaartlbsinstock-5m207940:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgh600xt0zgaejj1j6bc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:10:00raw1,557,000원1,561,000원1,557,000원1,558,000원322
cmsmln1i500wo0zgah55s19qnstock-5m207940:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1hy00wn0zgam8ffam7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:05:00raw1,555,000원1,558,000원1,555,000원1,557,000원181
cmsmlglpr00va0zga3ak26hpjstock-5m207940:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglpm00v90zgagjalfrkp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:00:00raw1,556,000원1,557,000원1,550,000원1,555,000원366
cmsmla64h00u00zgag25ajqq1stock-5m207940:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64d00tz0zgadc45e4q71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:55:00raw1,558,000원1,559,000원1,553,000원1,555,500원397
cmsmla64700ty0zga32ugr3mwstock-5m207940:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64300tx0zga6bn1f6m51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:50:00raw1,558,000원1,562,000원1,557,000원1,558,000원571
cmsmkxbdh00rk0zgaxctynb13stock-5m207940:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbdd00rj0zgau5nxuckr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:45:00raw1,558,000원1,558,000원1,554,000원1,557,000원278
cmsmkqvn900q60zga66c805tustock-5m207940:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvn500q50zgajdjv0qtf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:40:00raw1,557,000원1,560,000원1,556,000원1,559,000원375
cmsmkkg2v00p00zgafi89w0uzstock-5m207940:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg2r00oz0zgalo08uddx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:35:00raw1,552,500원1,557,000원1,552,000원1,556,000원369
cmsmke13000no0zgapymmdn6bstock-5m207940:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke12w00nn0zga38sge2td1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:30:00raw1,546,000원1,552,000원1,542,000원1,552,000원766
cmsmk7lbj00mg0zgatszjphimstock-5m207940:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbf00mf0zgafjlgu3if1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:25:00raw1,546,000원1,547,000원1,546,000원1,546,000원197
cmsmk7lb900me0zgaysvff1z6stock-5m207940:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lb200md0zgajafc0poa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:20:00raw1,540,000원1,546,000원1,539,000원1,545,000원300
cmsmjuqmd00ju0zgaqqqnztfjstock-5m207940:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqm900jt0zgatz76gvh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:15:00raw1,542,000원1,546,000원1,540,000원1,541,000원431
cmsmjoaya00ik0zgaury58rfkstock-5m207940:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoay200ij0zgau8ov4o4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:10:00raw1,543,000원1,545,000원1,540,000원1,543,000원367
cmsmjoaxn00ii0zga8sqtns7astock-5m207940:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoaxe00ih0zgarxjukzat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:05:00raw1,541,000원1,543,000원1,535,000원1,543,000원542
cmsmjbga700g20zga5hddo2jgstock-5m207940:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbga100g10zgaujzmokt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:00:00raw1,546,000원1,549,000원1,542,000원1,542,000원442
cmsmj50jx00eq0zgayj7cgszjstock-5m207940:20260810:09552026-08-10 09:55:00instantevent2026-08-10 10:05:182026-08-10 10:05:18cmsmj50js00ep0zga6gtq2s8m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:55:00raw1,547,000원1,549,000원1,545,000원1,548,000원446
cmsmiyktz00de0zga51gc3uolstock-5m207940:20260810:09502026-08-10 09:50:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiyktu00dd0zgatkaafipg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:50:00raw1,546,000원1,549,000원1,543,000원1,547,000원300
cmsmis58900c40zgat246fh7kstock-5m207940:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58500c30zga1achgdny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:45:00raw1,545,000원1,550,000원1,542,000원1,546,000원413
cmsmilq9i00ay0zga2i0b415ystock-5m207940:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9e00ax0zga89vfbx0n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:40:00raw1,542,000원1,542,000원1,538,000원1,542,000원503
cmsmifah5009o0zga9nrdxjoxstock-5m207940:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifah1009n0zgairn0hi9j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:35:00raw1,546,000원1,546,000원1,538,500원1,543,000원729
cmsmi8upg008c0zgal236spllstock-5m207940:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upc008b0zgawbn950cn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:30:00raw1,544,000원1,549,000원1,541,000원1,545,000원481
cmsmi2frc006w0zgaoim0rx90stock-5m207940:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fr8006v0zgaxil9qtqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:25:00raw1,547,000원1,551,000원1,544,000원1,545,000원1,069
cmsmhw03a005u0zgapez1rc7pstock-5m207940:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw036005t0zgavaw5cj7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:20:00raw1,548,000원1,551,000원1,532,000원1,546,000원1,093
cmsmhpkcr004g0zga4obrtguustock-5m207940:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkcn004f0zgagdyvr1f41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:15:00raw1,551,000원1,553,000원1,545,000원1,547,000원878
cmsmhj5e000380zga861ie81wstock-5m207940:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5dw00370zga8nk0cqao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:10:00raw1,540,000원1,558,000원1,538,000원1,551,000원533
cmsmhj5dr00360zgahsrw7wlfstock-5m207940:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5dn00350zgauoc8fqjd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:05:00raw1,548,000원1,561,000원1,537,000원1,538,000원756
cmsmh6a93000q0zgass3ue1gnstock-5m207940:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8y000p0zga6ma4dc9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:00:00raw1,556,000원1,570,000원1,547,000원1,548,000원932
cmsn03jz302tm0zgawk3vc6dastock207940:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jyy02tl0zgaikox50dt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-10 09:00:00raw1,556,000원1,572,000원1,532,000원1,569,000원42,211
cmsiks9b004yc0zcggkcfqrlystock-5m207940:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9av04yb0zcg7ua9y2j71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:30:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsikludy04x40zcghh4hiubistock-5m207940:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikludu04x30zcgkk1yukbw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:25:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsikludo04x20zcg81s8a51ystock-5m207940:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikludk04x10zcgle1chb9m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:20:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsik8yzj04ue0zcg7qf7x0g7stock-5m207940:20260807:15152026-08-07 15:15:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yzg04ud0zcgdg9xeu9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:15:00raw1,551,000원1,552,000원1,550,000원1,552,000원692
cmsik2k1604t40zcggx7g1c37stock-5m207940:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k1204t30zcg471r31a51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:10:00raw1,551,000원1,551,000원1,549,000원1,551,000원470
cmsijw4ay04ry0zcg9c3f1cnystock-5m207940:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4as04rx0zcgzrmbb5vk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:05:00raw1,549,000원1,551,000원1,548,000원1,551,000원617
5,059건 중 4,751–4,800← 이전96 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬