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 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-08-06 12:25:002026-08-06 12:35:17삼성바이오로직스5m2026-08-06 12:25:00raw1,505,000원1,505,000원1,500,000원1,501,000원293
stock-5m2026-08-06 12:30:002026-08-06 12:40:18삼성바이오로직스5m2026-08-06 12:30:00raw1,501,000원1,501,000원1,499,000원1,499,500원301
stock-5m2026-08-06 12:35:002026-08-06 12:45:17삼성바이오로직스5m2026-08-06 12:35:00raw1,499,500원1,503,000원1,499,000원1,502,500원391
stock-5m2026-08-06 12:40:002026-08-06 12:55:20삼성바이오로직스5m2026-08-06 12:40:00raw1,502,000원1,503,000원1,502,000원1,503,000원118
stock-5m2026-08-06 12:45:002026-08-06 12:55:20삼성바이오로직스5m2026-08-06 12:45:00raw1,503,000원1,503,000원1,502,000원1,503,000원267
stock-5m2026-08-06 12:50:002026-08-06 13:00:18삼성바이오로직스5m2026-08-06 12:50:00raw1,502,000원1,503,000원1,502,000원1,503,000원90
stock-5m2026-08-06 12:55:002026-08-06 13:05:17삼성바이오로직스5m2026-08-06 12:55:00raw1,503,000원1,507,000원1,502,000원1,507,000원669
stock-5m2026-08-06 13:00:002026-08-06 13:10:18삼성바이오로직스5m2026-08-06 13:00:00raw1,506,000원1,507,000원1,504,000원1,505,500원432
stock-5m2026-08-06 13:05:002026-08-06 13:15:18삼성바이오로직스5m2026-08-06 13:05:00raw1,506,000원1,506,000원1,502,000원1,502,000원839
stock-5m2026-08-06 13:10:002026-08-06 13:20:17삼성바이오로직스5m2026-08-06 13:10:00raw1,505,000원1,505,000원1,500,000원1,504,000원275
stock-5m2026-08-06 13:15:002026-08-06 13:30:18삼성바이오로직스5m2026-08-06 13:15:00raw1,503,000원1,505,000원1,503,000원1,504,000원324
stock-5m2026-08-06 13:20:002026-08-06 13:30:18삼성바이오로직스5m2026-08-06 13:20:00raw1,505,000원1,505,000원1,504,000원1,505,000원211
stock-5m2026-08-06 13:25:002026-08-06 13:35:17삼성바이오로직스5m2026-08-06 13:25:00raw1,504,000원1,505,000원1,501,000원1,502,000원552
stock-5m2026-08-06 13:30:002026-08-06 13:40:17삼성바이오로직스5m2026-08-06 13:30:00raw1,501,000원1,502,000원1,500,000원1,501,000원376
stock-5m2026-08-06 13:35:002026-08-06 13:45:18삼성바이오로직스5m2026-08-06 13:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원226
stock-5m2026-08-06 13:40:002026-08-06 13:50:18삼성바이오로직스5m2026-08-06 13:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원303
stock-5m2026-08-06 13:45:002026-08-06 13:55:17삼성바이오로직스5m2026-08-06 13:45:00raw1,499,000원1,500,000원1,499,000원1,500,000원265
stock-5m2026-08-06 13:50:002026-08-06 14:00:18삼성바이오로직스5m2026-08-06 13:50:00raw1,499,000원1,503,000원1,498,000원1,503,000원1,011
stock-5m2026-08-06 13:55:002026-08-06 14:05:18삼성바이오로직스5m2026-08-06 13:55:00raw1,503,000원1,508,000원1,502,000원1,508,000원1,136
stock-5m2026-08-06 14:00:002026-08-06 14:10:17삼성바이오로직스5m2026-08-06 14:00:00raw1,508,000원1,510,000원1,505,000원1,510,000원552
stock-5m2026-08-06 14:05:002026-08-06 14:20:18삼성바이오로직스5m2026-08-06 14:05:00raw1,510,000원1,511,000원1,508,000원1,510,000원532
stock-5m2026-08-06 14:10:002026-08-06 14:20:18삼성바이오로직스5m2026-08-06 14:10:00raw1,509,000원1,510,000원1,507,000원1,509,000원399
stock-5m2026-08-06 14:15:002026-08-06 14:25:17삼성바이오로직스5m2026-08-06 14:15:00raw1,508,000원1,511,000원1,508,000원1,509,000원553
stock-5m2026-08-06 14:20:002026-08-06 14:30:17삼성바이오로직스5m2026-08-06 14:20:00raw1,509,000원1,511,000원1,508,000원1,510,000원447
stock-5m2026-08-06 14:25:002026-08-06 14:35:18삼성바이오로직스5m2026-08-06 14:25:00raw1,511,000원1,511,000원1,503,000원1,505,000원848
stock-5m2026-08-06 14:30:002026-08-06 14:40:18삼성바이오로직스5m2026-08-06 14:30:00raw1,505,000원1,507,000원1,500,000원1,502,000원2,213
stock-5m2026-08-06 14:35:002026-08-06 14:45:17삼성바이오로직스5m2026-08-06 14:35:00raw1,502,000원1,505,000원1,501,000원1,502,000원942
stock-5m2026-08-06 14:40:002026-08-06 14:50:17삼성바이오로직스5m2026-08-06 14:40:00raw1,502,000원1,503,000원1,501,000원1,503,000원505
stock-5m2026-08-06 14:45:002026-08-06 14:55:18삼성바이오로직스5m2026-08-06 14:45:00raw1,503,000원1,504,000원1,501,000원1,502,000원898
stock-5m2026-08-06 14:50:002026-08-06 15:00:18삼성바이오로직스5m2026-08-06 14:50:00raw1,502,000원1,503,000원1,499,000원1,499,000원542
stock-5m2026-08-06 14:55:002026-08-06 15:10:18삼성바이오로직스5m2026-08-06 14:55:00raw1,499,000원1,503,000원1,498,000원1,499,000원829
stock-5m2026-08-06 15:00:002026-08-06 15:10:18삼성바이오로직스5m2026-08-06 15:00:00raw1,500,000원1,501,000원1,498,000원1,500,000원546
stock-5m2026-08-06 15:05:002026-08-06 15:15:17삼성바이오로직스5m2026-08-06 15:05:00raw1,500,000원1,503,000원1,499,000원1,502,000원887
stock-5m2026-08-06 15:10:002026-08-06 15:20:17삼성바이오로직스5m2026-08-06 15:10:00raw1,503,000원1,503,000원1,499,000원1,500,000원828
stock-5m2026-08-06 15:15:002026-08-06 15:25:18삼성바이오로직스5m2026-08-06 15:15:00raw1,500,000원1,503,000원1,499,000원1,499,000원959
stock-5m2026-08-06 15:20:002026-08-06 15:30:18삼성바이오로직스5m2026-08-06 15:20:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
stock-5m2026-08-06 15:25:002026-08-06 15:40:17삼성바이오로직스5m2026-08-06 15:25:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
stock-5m2026-08-06 15:30:002026-08-06 15:40:17삼성바이오로직스5m2026-08-06 15:30:00raw1,499,000원1,499,000원1,499,000원1,499,000원0
stock2026-08-072026-08-07 18:00:04삼성바이오로직스1d2026-08-07 09:00:00raw1,503,000원1,556,000원1,490,000원1,556,000원51,786
stock-5m2026-08-07 09:00:002026-08-07 09:10:19삼성바이오로직스5m2026-08-07 09:00:00raw1,503,000원1,510,000원1,490,000원1,494,000원2,136
stock-5m2026-08-07 09:05:002026-08-07 09:15:17삼성바이오로직스5m2026-08-07 09:05:00raw1,494,000원1,508,000원1,493,000원1,508,000원611
stock-5m2026-08-07 09:10:002026-08-07 09:20:17삼성바이오로직스5m2026-08-07 09:10:00raw1,507,000원1,516,000원1,503,000원1,507,000원798
stock-5m2026-08-07 09:15:002026-08-07 09:25:18삼성바이오로직스5m2026-08-07 09:15:00raw1,511,000원1,513,000원1,505,000원1,513,000원313
stock-5m2026-08-07 09:20:002026-08-07 09:30:19삼성바이오로직스5m2026-08-07 09:20:00raw1,513,500원1,514,000원1,509,000원1,513,000원539
stock-5m2026-08-07 09:25:002026-08-07 09:35:17삼성바이오로직스5m2026-08-07 09:25:00raw1,513,000원1,520,000원1,510,000원1,519,500원841
stock-5m2026-08-07 09:30:002026-08-07 09:40:18삼성바이오로직스5m2026-08-07 09:30:00raw1,519,000원1,528,000원1,519,000원1,528,000원1,112
stock-5m2026-08-07 09:35:002026-08-07 09:45:17삼성바이오로직스5m2026-08-07 09:35:00raw1,528,000원1,528,000원1,522,000원1,527,000원572
stock-5m2026-08-07 09:40:002026-08-07 09:50:17삼성바이오로직스5m2026-08-07 09:40:00raw1,527,000원1,527,000원1,522,000원1,522,000원311
stock-5m2026-08-07 09:45:002026-08-07 09:55:18삼성바이오로직스5m2026-08-07 09:45:00raw1,523,000원1,526,000원1,520,000원1,522,000원682
stock-5m2026-08-07 09:50:002026-08-07 10:00:22삼성바이오로직스5m2026-08-07 09:50:00raw1,522,000원1,527,000원1,520,000원1,526,000원884
2,402건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬