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
cmsh0p8qu016z0zcg3egrlta9stock-5m207940:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8qp016y0zcgy0igwrsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:20:00raw1,505,000원1,505,000원1,504,000원1,505,000원211
cmsh0p8qk016x0zcgjko4o6cbstock-5m207940:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8qd016w0zcgfw1w185z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:15:00raw1,503,000원1,505,000원1,503,000원1,504,000원324
cmsh0cdiz014b0zcg27djj4pbstock-5m207940:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdiq014a0zcgn3euqwbk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:10:00raw1,505,000원1,505,000원1,500,000원1,504,000원275
cmsh05ycj01330zcg24at5otqstock-5m207940:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05ycb01320zcgex7ilbs71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:05:00raw1,506,000원1,506,000원1,502,000원1,502,000원839
cmsgzzin7011v0zcgyebvgga4stock-5m207940:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:182026-08-06 13:10:18cmsgzzin1011u0zcg5vckm56k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:00:00raw1,506,000원1,507,000원1,504,000원1,505,500원432
cmsgzt2yg010l0zcgrmi2eyiustock-5m207940:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2ya010k0zcg6m0dq7mi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:55:00raw1,503,000원1,507,000원1,502,000원1,507,000원669
cmsgzmnu600z50zcg1wukb8t4stock-5m207940:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmntq00z40zcg326bbjg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:50:00raw1,502,000원1,503,000원1,502,000원1,503,000원90
cmsgzg9rs00xt0zcgdaol4glgstock-5m207940:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rn00xs0zcgpge6jbw41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:45:00raw1,503,000원1,503,000원1,502,000원1,503,000원267
cmsgzg9rh00xr0zcglqfbtutustock-5m207940:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9rc00xq0zcgjonezt711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:40:00raw1,502,000원1,503,000원1,502,000원1,503,000원118
cmsgz3cyb00vf0zcgyg7q1q26stock-5m207940:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cy700ve0zcgiwfaefpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:35:00raw1,499,500원1,503,000원1,499,000원1,502,500원391
cmsgywxxb00u30zcgtprsx48dstock-5m207940:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxx500u20zcg727f7fgn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:30:00raw1,501,000원1,501,000원1,499,000원1,499,500원301
cmsgyqi8200sx0zcg4mfrw8m8stock-5m207940:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7u00sw0zcgogjio8bh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:25:00raw1,505,000원1,505,000원1,500,000원1,501,000원293
cmsgyk2jh00rl0zcg7flvb7owstock-5m207940:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2jc00rk0zcgjbqisgfp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:20:00raw1,498,000원1,505,000원1,497,000원1,505,000원765
cmsgydnpd00qb0zcg6vuorud0stock-5m207940:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnp700qa0zcgva9womgm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:15:00raw1,495,000원1,498,000원1,495,000원1,497,000원201
cmsgy77zi00p10zcgwiydj2zvstock-5m207940:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77zc00p00zcgmpk4vrgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:10:00raw1,494,000원1,496,000원1,494,000원1,496,000원130
cmsgy0s4t00nn0zcgnat9gbqestock-5m207940:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s4n00nm0zcgccrtavvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:05:00raw1,498,000원1,498,000원1,494,000원1,495,000원381
cmsgxucf800mf0zcggl3fpc7vstock-5m207940:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucf300me0zcgkbah4osu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:00:00raw1,496,000원1,498,000원1,495,000원1,497,000원300
cmsgxnxj500l90zcg187e2ev8stock-5m207940:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxj000l80zcgyeuvyzro1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:55:00raw1,493,000원1,496,000원1,492,000원1,495,000원340
cmsgxhi2a00jv0zcgigu02y2hstock-5m207940:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2500ju0zcgwmh0gd1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:50:00raw1,489,000원1,493,000원1,489,000원1,493,000원338
cmsgxb22y00in0zcgov631oiostock-5m207940:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb22t00im0zcgzmg1a09v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:45:00raw1,489,000원1,490,000원1,488,000원1,490,000원217
cmsgx4n4y00hb0zcgbdx5v7azstock-5m207940:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n4t00ha0zcg30xqbib51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:40:00raw1,489,000원1,493,000원1,488,000원1,489,000원332
cmsgwy7f200g30zcgmx70yp9wstock-5m207940:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7ex00g20zcgsmxj6kyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:35:00raw1,487,000원1,489,000원1,487,000원1,488,000원229
cmsgwrrq500ev0zcgtkselsy0stock-5m207940:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrpz00eu0zcgxmjab7os1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:30:00raw1,492,000원1,493,000원1,486,000원1,487,000원533
cmsgwlcs900dj0zcgn5o6urp1stock-5m207940:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcs400di0zcguor9upxg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:25:00raw1,496,000원1,497,000원1,491,000원1,491,000원315
cmsgwex2b00c90zcg5inabwu9stock-5m207940:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex2700c80zcgl6gf0uwt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:20:00raw1,494,000원1,497,000원1,493,000원1,496,000원522
cmsgwex2100c70zcgo82q6tpostock-5m207940:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex1v00c60zcgzdaakgec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:15:00raw1,496,000원1,496,000원1,493,000원1,494,000원337
cmsgw21ne009p0zcgtfrt05nrstock-5m207940:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21n8009o0zcg9bomui8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:10:00raw1,496,000원1,497,000원1,495,000원1,495,000원265
cmsgvvmp2008f0zcgx8szgwrustock-5m207940:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmow008e0zcg4ucgbqwa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:05:00raw1,491,000원1,496,000원1,491,000원1,495,000원313
cmsgvp70g00750zcgz1xlsvwtstock-5m207940:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp70a00740zcg7ty41gme1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:00:00raw1,484,000원1,492,000원1,484,000원1,492,000원318
cmsgvir9w005v0zcgmx6oyap6stock-5m207940:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir9q005u0zcguz6e3ous1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:55:00raw1,483,000원1,488,000원1,483,000원1,485,000원234
cmsgvcccs004l0zcglvrt43nwstock-5m207940:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcccm004k0zcgjiwlr00n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:50:00raw1,484,000원1,486,000원1,481,000원1,484,000원696
cmsgv5wnw003b0zcgoubt8fwostock-5m207940:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wnr003a0zcgcuoqj9a71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:45:00raw1,482,000원1,487,000원1,479,000원1,484,000원337
cmsguzgx5001v0zcg16k7pfesstock-5m207940:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgwz001u0zcgsk85r6s41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:40:00raw1,478,000원1,487,000원1,478,000원1,482,000원446
cmsgut1kt000r0zcgmis4g85ostock-5m207940:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1kn000q0zcgxodacwj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:35:00raw1,483,000원1,484,000원1,477,000원1,478,000원461
cmsgumm9r00nj0zhq85tmgl2wstock-5m207940:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm9l00ni0zhqt7p9wc7o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:30:00raw1,481,000원1,485,000원1,480,000원1,483,000원1,020
cmsgug6la00mh0zhqbs8f7unqstock-5m207940:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6l500mg0zhqbvs7mjkr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:25:00raw1,481,000원1,481,000원1,477,000원1,481,000원663
cmsgu9qu900l30zhq9lh5mnd8stock-5m207940:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qu300l20zhqxm8s4t9l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:20:00raw1,485,000원1,486,000원1,480,000원1,481,000원976
cmsgu3bx800jt0zhqs79t2y8mstock-5m207940:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bx200js0zhqpqc747w91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:15:00raw1,484,000원1,486,000원1,481,000원1,486,000원515
cmsgtwwqk00ij0zhqfymhtv05stock-5m207940:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwqg00ii0zhqb2dpufx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:10:00raw1,487,000원1,488,000원1,480,000원1,485,000원540
cmsgtwwqa00ih0zhqp5d7cxwsstock-5m207940:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwq600ig0zhqb7vnaq9n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:05:00raw1,484,000원1,488,000원1,481,000원1,487,000원493
cmsgtk1uj00g30zhqlesi034nstock-5m207940:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1uc00g20zhq5qr24ce11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:00:00raw1,489,000원1,491,000원1,484,000원1,485,000원541
cmsgtdlto00ep0zhqao55lbj2stock-5m207940:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlti00eo0zhqj0r1vifb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:55:00raw1,489,000원1,493,000원1,488,000원1,490,000원394
cmsgt765g00dh0zhqel4e8v66stock-5m207940:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt765a00dg0zhqj9wlkre81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:50:00raw1,491,000원1,492,000원1,489,000원1,489,000원416
cmsgt0qfe00c30zhq28tfcy9estock-5m207940:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qf800c20zhqy3o8eef11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:45:00raw1,493,500원1,499,000원1,489,000원1,489,000원610
cmsgsubgk00av0zhqx3izxnnmstock-5m207940:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubgg00au0zhq2fkpe6d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:40:00raw1,489,000원1,493,000원1,489,000원1,493,000원388
cmsgsnw4j009n0zhq42e63ysdstock-5m207940:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw4f009m0zhquo1wioas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:35:00raw1,489,000원1,490,000원1,486,000원1,490,000원452
cmsgshg40008d0zhqddatxcurstock-5m207940:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg3t008c0zhqk0ca7d4f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:30:00raw1,484,000원1,490,000원1,483,000원1,489,000원560
cmsgsb13l00730zhqzbzv7c75stock-5m207940:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb13h00720zhqrb8vp4uw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:25:00raw1,490,000원1,492,000원1,483,000원1,483,000원511
cmsgs4mk2005r0zhq1n9i8beostock-5m207940:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mjp005q0zhqsu0434qk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:20:00raw1,493,000원1,493,000원1,485,000원1,490,000원479
cmsgry5p5004l0zhqf522t0trstock-5m207940:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5oz004k0zhq3l1y2zw21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:15:00raw1,490,000원1,496,000원1,485,000원1,492,000원773
5,059건 중 4,901–4,950← 이전99 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬