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
cmsijpolo04qq0zcg9ilrvjhustock-5m207940:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpolk04qp0zcg4sxz1kap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:00:00raw1,550,000원1,550,000원1,547,000원1,549,000원612
cmsijj9n204pc0zcgxip9cv2gstock-5m207940:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9my04pb0zcghisz1cmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:55:00raw1,550,000원1,551,000원1,549,000원1,550,000원908
cmsijctxz04o20zcgpnjxtckistock-5m207940:20260807:14502026-08-07 14:50:00instantevent2026-08-07 15:00:182026-08-07 15:00:18cmsijctxv04o10zcg6it58k2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:50:00raw1,549,000원1,550,500원1,546,000원1,550,000원778
cmsij6e7q04ms0zcgij5ic4m7stock-5m207940:20260807:14452026-08-07 14:45:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e7n04mr0zcgt1xx87931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:45:00raw1,548,000원1,550,000원1,545,000원1,548,000원762
cmsiizyij04lk0zcgbvdm56epstock-5m207940:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyif04lj0zcgkudkftwi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:40:00raw1,546,000원1,550,000원1,545,000원1,548,000원775
cmsiitjlj04kc0zcgnaiucyaestock-5m207940:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjlf04kb0zcghaxzk51q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:35:00raw1,549,000원1,550,000원1,546,000원1,547,000원882
cmsiin3v304iy0zcgqrncka9estock-5m207940:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3uz04ix0zcg64sgb2l51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:30:00raw1,550,000원1,551,000원1,545,000원1,549,000원782
cmsiigo5f04hq0zcg373io8njstock-5m207940:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5b04hp0zcgfxxgcrok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:25:00raw1,552,000원1,553,000원1,548,000원1,549,000원1,284
cmsiia96l04gc0zcge9bf6t8ostock-5m207940:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia96h04gb0zcgtzpi27i61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:20:00raw1,551,000원1,552,000원1,550,000원1,552,000원886
cmsii3thm04f60zcg8m8dszmzstock-5m207940:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3thh04f50zcgq3jz3kk91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:15:00raw1,550,000원1,552,000원1,548,000원1,551,000원1,055
cmsii3thc04f40zcg868u3mn4stock-5m207940:20260807:14102026-08-07 14:10:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3th904f30zcg08y5gjaf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:10:00raw1,550,000원1,551,000원1,547,000원1,550,000원1,142
cmsihqyrw04ck0zcgqxomoijxstock-5m207940:20260807:14052026-08-07 14:05:00instantevent2026-08-07 14:15:182026-08-07 14:15:18cmsihqyrs04cj0zcg8zn4mvgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:05:00raw1,550,000원1,553,000원1,548,000원1,550,000원1,416
cmsihkj3m04be0zcgd78swjexstock-5m207940:20260807:14002026-08-07 14:00:00instantevent2026-08-07 14:10:182026-08-07 14:10:18cmsihkj3j04bd0zcgipbsmc9p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:00:00raw1,545,000원1,551,000원1,544,000원1,550,000원1,784
cmsihe3co049y0zcg9kunrbmvstock-5m207940:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3ck049x0zcgy3o9y4aq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:55:00raw1,538,000원1,545,000원1,538,000원1,544,000원1,421
cmsih7oeb048q0zcgyjszrp81stock-5m207940:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oe7048p0zcgaj14jl0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:50:00raw1,537,000원1,539,000원1,534,000원1,539,000원624
cmsih18p7047i0zcg1ouclkqfstock-5m207940:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18p4047h0zcgc5jsa7x11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:45:00raw1,538,000원1,539,000원1,536,000원1,537,000원582
cmsigusz1046a0zcgqogjwwu8stock-5m207940:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusyx04690zcgyeaweg311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:40:00raw1,533,000원1,538,000원1,532,000원1,538,000원823
cmsigod9w044y0zcgufd5qz3jstock-5m207940:20260807:13352026-08-07 13:35:00instantevent2026-08-07 13:45:172026-08-07 13:45:17cmsigod9s044x0zcglhhwvdic1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:35:00raw1,532,000원1,533,000원1,531,000원1,533,000원443
cmsighyaq043k0zcgpfq8gqsxstock-5m207940:20260807:13302026-08-07 13:30:00instantevent2026-08-07 13:40:182026-08-07 13:40:18cmsighyai043j0zcgms5uz56e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:30:00raw1,532,000원1,532,000원1,530,000원1,532,000원473
cmsigbikg042e0zcglt80hm8sstock-5m207940:20260807:13252026-08-07 13:25:00instantevent2026-08-07 13:35:172026-08-07 13:35:17cmsigbikc042d0zcg2hgigvku1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:25:00raw1,529,000원1,532,000원1,527,000원1,531,000원1,538
cmsig54cd04120zcgx0ca8t15stock-5m207940:20260807:13202026-08-07 13:20:00instantevent2026-08-07 13:30:192026-08-07 13:30:19cmsig54c904110zcgqct5b7kz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:20:00raw1,523,000원1,530,000원1,523,000원1,529,000원1,515
cmsifynz703zu0zcggpsppdswstock-5m207940:20260807:13152026-08-07 13:15:00instantevent2026-08-07 13:25:182026-08-07 13:25:18cmsifynz403zt0zcg40ii8z7w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:15:00raw1,525,000원1,525,000원1,520,000원1,523,000원615
cmsifs8ao03yk0zcg53atm6ndstock-5m207940:20260807:13102026-08-07 13:10:00instantevent2026-08-07 13:20:182026-08-07 13:20:18cmsifs8ak03yj0zcgx0mot0di1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:10:00raw1,525,000원1,525,000원1,524,000원1,525,000원196
cmsiflsfw03x80zcgb1vf8359stock-5m207940:20260807:13052026-08-07 13:05:00instantevent2026-08-07 13:15:172026-08-07 13:15:17cmsiflsfs03x70zcgpunmflr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:05:00raw1,524,000원1,525,000원1,524,000원1,525,000원152
cmsiffdi103vw0zcg9px071lwstock-5m207940:20260807:13002026-08-07 13:00:00instantevent2026-08-07 13:10:182026-08-07 13:10:18cmsiffdhx03vv0zcgzpieymgh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:00:00raw1,524,000원1,525,000원1,524,000원1,524,000원172
cmsif8xr403uq0zcgivldg32sstock-5m207940:20260807:12552026-08-07 12:55:00instantevent2026-08-07 13:05:172026-08-07 13:05:17cmsif8xr003up0zcgo5pv9t301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:55:00raw1,525,000원1,525,000원1,523,000원1,525,000원179
cmsif2i1v03te0zcgadjnudu5stock-5m207940:20260807:12502026-08-07 12:50:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i1r03td0zcgmv0ackj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:50:00raw1,526,000원1,527,000원1,523,000원1,524,000원367
cmsiew33003s40zcggvlg392dstock-5m207940:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32w03s30zcgqrtwlp9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:45:00raw1,526,000원1,526,000원1,525,000원1,525,000원187
cmsiepndk03qy0zcgy702mw18stock-5m207940:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepndg03qx0zcg00nunvmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:40:00raw1,525,000원1,526,000원1,525,000원1,526,000원162
cmsiej7qt03p60zcgu193w9pzstock-5m207940:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7qp03p50zcgajvo3bj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:35:00raw1,523,500원1,525,000원1,523,000원1,525,000원123
cmsiej7qj03p40zcga2dczmt2stock-5m207940:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7qf03p30zcg9z9mpn6z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:30:00raw1,524,000원1,525,000원1,521,000원1,523,000원429
cmsie6czc03n20zcgagl1t3isstock-5m207940:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cz803n10zcgozft1c4o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:25:00raw1,521,000원1,526,000원1,520,000원1,524,000원357
cmsidzx9203ls0zcgqql58y00stock-5m207940:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx8z03lr0zcg0hxwhky01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:20:00raw1,522,000원1,522,000원1,520,000원1,521,000원206
cmsidthm503kk0zcgaah4few6stock-5m207940:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthm103kj0zcglovdgt251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:15:00raw1,525,000원1,525,000원1,520,000원1,522,000원337
cmsidn2kc03j80zcgiiec3y3kstock-5m207940:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2k903j70zcgp2n0dug91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:10:00raw1,527,000원1,527,000원1,523,000원1,524,000원337
cmsidgmux03i00zcgm26el0efstock-5m207940:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmut03hz0zcg5q62herl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:05:00raw1,527,000원1,527,000원1,526,000원1,526,000원233
cmsida74e03gq0zcghnxxcxh2stock-5m207940:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida74b03gp0zcgi7kcsix71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:00:00raw1,526,000원1,527,000원1,524,000원1,527,000원251
cmsid3s6f03fg0zcg0r28vctjstock-5m207940:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s6b03ff0zcgp8jkkb091
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:55:00raw1,526,000원1,527,000원1,524,000원1,526,000원208
cmsicxcht03e20zcgmrsm8hh0stock-5m207940:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxchq03e10zcg755monst1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:50:00raw1,527,000원1,528,000원1,524,000원1,526,000원553
cmsicqwq803cu0zcg1gcgshp3stock-5m207940:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwq303ct0zcgozir11rx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:45:00raw1,524,000원1,527,000원1,522,000원1,527,000원576
cmsickht903bi0zcggd2ue4zlstock-5m207940:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickht503bh0zcg3m7rtdwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:40:00raw1,521,000원1,524,000원1,519,000원1,524,000원186
cmsickht103bg0zcghhgpjb28stock-5m207940:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhsx03bf0zcg730i7q7b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:35:00raw1,521,500원1,524,000원1,512,000원1,522,000원519
cmsic7md003900zcgl197be71stock-5m207940:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mcw038z0zcg3q6vit251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:30:00raw1,523,000원1,525,000원1,520,000원1,522,000원201
cmsic17di037o0zcgbre124odstock-5m207940:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17de037n0zcgnkdv3jg31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:25:00raw1,526,000원1,526,000원1,520,000원1,522,000원250
cmsic17d9037m0zcgb9sfwii0stock-5m207940:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17d6037l0zcgcupunige1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:20:00raw1,527,000원1,528,000원1,522,000원1,526,000원258
cmsiboby703520zcge4vmpahestock-5m207940:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsiboby403510zcg3zgo8atl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:15:00raw1,524,000원1,528,000원1,523,000원1,527,000원516
cmsibhwyq033u0zcg5pl1oa3istock-5m207940:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwym033t0zcg36x00dnp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:10:00raw1,518,000원1,527,000원1,517,000원1,524,000원672
cmsibbh9i032o0zcgeqqz5zrqstock-5m207940:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh9e032n0zcgo6kfsf5t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:05:00raw1,520,000원1,522,000원1,518,000원1,518,000원423
cmsib51j3031e0zcg0ex614s5stock-5m207940:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51iz031d0zcgagadnaxz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:00:00raw1,519,000원1,520,000원1,517,000원1,520,000원233
cmsiayltc03000zcgvbog66u6stock-5m207940:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylt902zz0zcgdfa10cez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:55:00raw1,518,000원1,522,000원1,515,000원1,520,000원468
5,059건 중 4,801–4,850← 이전97 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬