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
cmsias6xl02yu0zcggny5wi1mstock-5m207940:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6xh02yt0zcgducwuo7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:50:00raw1,516,000원1,519,000원1,512,000원1,518,000원275
cmsialr6n02xg0zcgmq4hnn6estock-5m207940:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr6j02xf0zcgba5fijpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:45:00raw1,509,000원1,520,000원1,508,000원1,517,000원563
cmsiafcex02w60zcg6v7xyup6stock-5m207940:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcet02w50zcgubmvf5zf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:40:00raw1,504,000원1,510,000원1,500,000원1,509,000원682
cmsia8wiv02us0zcg0prlkuuqstock-5m207940:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wir02ur0zcgduxw3xx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:35:00raw1,514,000원1,515,000원1,504,000원1,505,000원281
cmsia2gsj02to0zcgm8410viustock-5m207940:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gsg02tn0zcgk804gb881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:30:00raw1,514,000원1,519,000원1,511,500원1,514,000원1,188
cmsi9w10w02se0zcgpldqg3nustock-5m207940:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w10s02sd0zcg8bva96se1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:25:00raw1,508,000원1,522,000원1,508,000원1,514,000원2,001
cmsi9pm2l02r20zcg99d0vh17stock-5m207940:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:30:182026-08-07 10:30:18cmsi9pm2g02r10zcg68p4sztg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:20:00raw1,512,000원1,512,000원1,507,000원1,508,000원449
cmsi9j6c602ps0zcgvuifmq2sstock-5m207940:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:25:172026-08-07 10:25:17cmsi9j6c202pr0zcgbu1gwqoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:15:00raw1,519,000원1,520,000원1,511,000원1,511,000원301
cmsi9cqq302oi0zcg0vrrqy9bstock-5m207940:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqq002oh0zcgq5c4vki31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:10:00raw1,520,000원1,520,000원1,518,000원1,519,000원292
cmsi96boe02na0zcgezpyqjqtstock-5m207940:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96boa02n90zcg2r0rez4b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:05:00raw1,524,000원1,524,000원1,520,000원1,520,000원168
cmsi8zvzg02m20zcgj3esburxstock-5m207940:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvzc02m10zcgt0p31snr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:00:00raw1,522,000원1,526,000원1,520,000원1,524,000원363
cmsi8zvz702m00zcgvdu3ar3tstock-5m207940:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:10:182026-08-07 10:10:18cmsi8zvz302lz0zcgp7goxd3y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:55:00raw1,526,000원1,527,000원1,519,000원1,523,000원418
cmsi8n47702je0zcgo0is1n2tstock-5m207940:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n47402jd0zcg87cgeikj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:50:00raw1,522,000원1,527,000원1,520,000원1,526,000원884
cmsi8glk002i60zcg6akcvbpnstock-5m207940:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8gljw02i50zcg8araoyf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:45:00raw1,523,000원1,526,000원1,520,000원1,522,000원682
cmsi8a5v802gw0zcg7d7qrgatstock-5m207940:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5v402gv0zcglv3xuikm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:40:00raw1,527,000원1,527,000원1,522,000원1,522,000원311
cmsi83q8c02fk0zcgn5i25hdlstock-5m207940:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q8802fj0zcgpdudyxs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:35:00raw1,528,000원1,528,000원1,522,000원1,527,000원572
cmsi7xb9z02ec0zcgnsuidzt1stock-5m207940:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb9v02eb0zcgdmhd7p7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:30:00raw1,519,000원1,528,000원1,519,000원1,528,000원1,112
cmsi7qvhz02d40zcghldy401kstock-5m207940:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhv02d30zcgobpi6xsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:25:00raw1,513,000원1,520,000원1,510,000원1,519,500원841
cmsi7khe802bq0zcgy60eur47stock-5m207940:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khe502bp0zcgqrphpfn91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:20:00raw1,513,500원1,514,000원1,509,000원1,513,000원539
cmsi7e0w402ak0zcgen6ud108stock-5m207940:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0w002aj0zcgrdi88t371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:15:00raw1,511,000원1,513,000원1,505,000원1,513,000원313
cmsi77l2q02960zcg8jfchyv1stock-5m207940:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2m02950zcg1g8abccw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:10:00raw1,507,000원1,516,000원1,503,000원1,507,000원798
cmsi715lb02800zcgay2coyrestock-5m207940:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715l7027z0zcg9k1aamsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:05:00raw1,494,000원1,508,000원1,493,000원1,508,000원611
cmsi6urdo026q0zcgx0dfxilmstock-5m207940:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urdk026p0zcgfb3vdm8e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:00:00raw1,503,000원1,510,000원1,490,000원1,494,000원2,136
cmsips0rz04zn0zcg2uo2mmt4stock207940:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ru04zm0zcgoum79z6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-07 09:00:00raw1,503,000원1,556,000원1,490,000원1,556,000원51,786
cmsh5cf1h02470zcga7h7ya2tstock-5m207940:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf1d02460zcgqqa6iqnc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:30:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
cmsh5cf1702450zcgw4bv55svstock-5m207940:20260806:15252026-08-06 15:25:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf1302440zcg0er0bmat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:25:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
cmsh4zkct021l0zcg69yah8o4stock-5m207940:20260806:15202026-08-06 15:20:00instantevent2026-08-06 15:30:182026-08-06 15:30:18cmsh4zkcn021k0zcgjpxd29bl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:20:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
cmsh4t4nt020b0zcgyx1t3ls1stock-5m207940:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:182026-08-06 15:25:18cmsh4t4nn020a0zcgmm0wmwmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:15:00raw1,500,000원1,503,000원1,499,000원1,499,000원959
cmsh4moxy01z30zcgt56eolr2stock-5m207940:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4moxs01z20zcgm5g62br61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:10:00raw1,503,000원1,503,000원1,499,000원1,500,000원828
cmsh4g9a301xp0zcg16x2lykzstock-5m207940:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g99x01xo0zcgysgl7jl71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:05:00raw1,500,000원1,503,000원1,499,000원1,502,000원887
cmsh49ua201wf0zcg1fz4g5nxstock-5m207940:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u9v01we0zcgw2b4c4su1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 15:00:00raw1,500,000원1,501,000원1,498,000원1,500,000원546
cmsh49u9p01wd0zcg3nlmvl79stock-5m207940:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u9j01wc0zcgaffltq9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:55:00raw1,499,000원1,503,000원1,498,000원1,499,000원829
cmsh3wzh701tx0zcgbu4al27xstock-5m207940:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzh201tw0zcgpznk0gfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:50:00raw1,502,000원1,503,000원1,499,000원1,499,000원542
cmsh3qjy901sp0zcg7hhtix1wstock-5m207940:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjy301so0zcg7mfj9mb51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:45:00raw1,503,000원1,504,000원1,501,000원1,502,000원898
cmsh3k48w01rf0zcgd5d8jwikstock-5m207940:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k48r01re0zcgyfq038tx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:40:00raw1,502,000원1,503,000원1,501,000원1,503,000원505
cmsh3doij01q50zcg9euk0ho2stock-5m207940:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doid01q40zcgmhjvcras1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:35:00raw1,502,000원1,505,000원1,501,000원1,502,000원942
cmsh379m201ot0zcg8kkklgx3stock-5m207940:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379lx01os0zcghh0od20x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:30:00raw1,505,000원1,507,000원1,500,000원1,502,000원2,213
cmsh30tus01nf0zcgyxea1n19stock-5m207940:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tum01ne0zcg8j2fkoon1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:25:00raw1,511,000원1,511,000원1,503,000원1,505,000원848
cmsh2ue7s01m90zcggmdl89hystock-5m207940:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue7n01m80zcgpdvayo6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:20:00raw1,509,000원1,511,000원1,508,000원1,510,000원447
cmsh2nyhi01kz0zcgsivv0aoestock-5m207940:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyhb01ky0zcggjyb4qhs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:15:00raw1,508,000원1,511,000원1,508,000원1,509,000원553
cmsh2hjjd01jh0zcgstlwvadjstock-5m207940:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjj801jg0zcgrgu5jpwo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:10:00raw1,509,000원1,510,000원1,507,000원1,509,000원399
cmsh2hjj301jf0zcg2na4rhvsstock-5m207940:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjiw01je0zcg1o0ztw011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:05:00raw1,510,000원1,511,000원1,508,000원1,510,000원532
cmsh24o4801h70zcg8t7yazwvstock-5m207940:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o4301h60zcgztgh0g9o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:00:00raw1,508,000원1,510,000원1,505,000원1,510,000원552
cmsh1y95i01ft0zcg15m0f8klstock-5m207940:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y95c01fs0zcgzrk3xp6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:55:00raw1,503,000원1,508,000원1,502,000원1,508,000원1,136
cmsh1rtla01ej0zcgnuqfdkqostock-5m207940:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtl401ei0zcgzfue5lel1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:50:00raw1,499,000원1,503,000원1,498,000원1,503,000원1,011
cmsh1ldse01dd0zcgiantnb3ustock-5m207940:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1lds501dc0zcgpaglyw371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:45:00raw1,499,000원1,500,000원1,499,000원1,500,000원265
cmsh1eysj01c10zcguml86t1wstock-5m207940:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eysd01c00zcgt8qnph7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원303
cmsh18j2v01ar0zcgsth64rkjstock-5m207940:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j2p01aq0zcgs44bkuxw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원226
cmsh123e9019h0zcgpz52dkbqstock-5m207940:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123e4019g0zcgpr84mryb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:30:00raw1,501,000원1,502,000원1,500,000원1,501,000원376
cmsh0vnnc01850zcgx2p5hhyastock-5m207940:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnn701840zcgq5xy8m2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:25:00raw1,504,000원1,505,000원1,501,000원1,502,000원552
5,059건 중 4,851–4,900← 이전98 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬