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-5m2026-10-12 12:15:002026-10-12 12:30:19삼성바이오로직스5m2026-10-12 12:15:00raw1,189,000원1,190,000원1,187,000원1,187,000원212
stock-5m2026-10-12 12:20:002026-10-12 12:30:19삼성바이오로직스5m2026-10-12 12:20:00raw1,188,000원1,192,000원1,185,000원1,191,000원766
stock-5m2026-10-12 12:25:002026-10-12 12:35:19삼성바이오로직스5m2026-10-12 12:25:00raw1,190,000원1,191,000원1,189,000원1,189,000원170
stock-5m2026-10-12 12:30:002026-10-12 12:40:20삼성바이오로직스5m2026-10-12 12:30:00raw1,190,000원1,190,000원1,186,000원1,186,000원707
stock-5m2026-10-12 12:35:002026-10-12 12:45:18삼성바이오로직스5m2026-10-12 12:35:00raw1,188,000원1,188,000원1,186,000원1,186,000원149
stock-5m2026-10-12 12:40:002026-10-12 12:50:22삼성바이오로직스5m2026-10-12 12:40:00raw1,186,000원1,187,000원1,183,000원1,184,000원668
stock-5m2026-10-12 12:45:002026-10-12 12:55:19삼성바이오로직스5m2026-10-12 12:45:00raw1,185,000원1,185,000원1,183,000원1,185,000원143
stock-5m2026-10-12 12:50:002026-10-12 13:00:20삼성바이오로직스5m2026-10-12 12:50:00raw1,185,000원1,185,000원1,183,000원1,184,000원295
stock-5m2026-10-12 12:55:002026-10-12 13:05:20삼성바이오로직스5m2026-10-12 12:55:00raw1,183,000원1,184,000원1,183,000원1,183,000원225
stock-5m2026-10-12 13:00:002026-10-12 13:10:17삼성바이오로직스5m2026-10-12 13:00:00raw1,184,000원1,184,000원1,183,000원1,183,000원297
stock-5m2026-10-12 13:05:002026-10-12 13:15:18삼성바이오로직스5m2026-10-12 13:05:00raw1,183,000원1,184,000원1,183,000원1,183,000원397
stock-5m2026-10-12 13:10:002026-10-12 13:20:17삼성바이오로직스5m2026-10-12 13:10:00raw1,184,000원1,194,000원1,183,000원1,194,000원1,545
stock-5m2026-10-12 13:15:002026-10-12 13:25:23삼성바이오로직스5m2026-10-12 13:15:00raw1,194,000원1,194,000원1,189,000원1,189,000원479
stock-5m2026-10-12 13:20:002026-10-12 13:30:18삼성바이오로직스5m2026-10-12 13:20:00raw1,190,000원1,192,000원1,189,000원1,191,000원399
stock-5m2026-10-12 13:25:002026-10-12 13:35:18삼성바이오로직스5m2026-10-12 13:25:00raw1,190,000원1,197,000원1,189,000원1,193,000원678
stock-5m2026-10-12 13:30:002026-10-12 13:40:18삼성바이오로직스5m2026-10-12 13:30:00raw1,193,000원1,199,000원1,192,000원1,196,000원965
stock-5m2026-10-12 13:35:002026-10-12 13:50:18삼성바이오로직스5m2026-10-12 13:35:00raw1,197,000원1,197,000원1,194,000원1,195,000원617
stock-5m2026-10-12 13:40:002026-10-12 13:50:18삼성바이오로직스5m2026-10-12 13:40:00raw1,196,000원1,200,000원1,195,000원1,198,000원705
stock-5m2026-10-12 13:45:002026-10-12 13:55:18삼성바이오로직스5m2026-10-12 13:45:00raw1,198,000원1,199,000원1,196,000원1,198,000원435
stock-5m2026-10-12 13:50:002026-10-12 14:00:20삼성바이오로직스5m2026-10-12 13:50:00raw1,198,000원1,202,000원1,197,000원1,202,000원849
stock-5m2026-10-12 13:55:002026-10-12 14:05:20삼성바이오로직스5m2026-10-12 13:55:00raw1,201,000원1,202,000원1,200,000원1,201,000원509
stock-5m2026-10-12 14:00:002026-10-12 14:10:17삼성바이오로직스5m2026-10-12 14:00:00raw1,201,000원1,201,000원1,195,000원1,198,000원836
stock-5m2026-10-12 14:05:002026-10-12 14:15:18삼성바이오로직스5m2026-10-12 14:05:00raw1,198,000원1,198,000원1,192,000원1,195,000원675
stock-5m2026-10-12 14:10:002026-10-12 14:20:18삼성바이오로직스5m2026-10-12 14:10:00raw1,195,000원1,195,000원1,192,000원1,195,000원898
stock-5m2026-10-12 14:15:002026-10-12 14:25:20삼성바이오로직스5m2026-10-12 14:15:00raw1,194,000원1,198,000원1,193,000원1,195,000원571
stock-5m2026-10-12 14:20:002026-10-12 14:30:17삼성바이오로직스5m2026-10-12 14:20:00raw1,194,000원1,196,000원1,194,000원1,195,000원528
stock-5m2026-10-12 14:25:002026-10-12 14:35:20삼성바이오로직스5m2026-10-12 14:25:00raw1,195,000원1,196,000원1,191,000원1,196,000원1,126
stock-5m2026-10-12 14:30:002026-10-12 14:40:18삼성바이오로직스5m2026-10-12 14:30:00raw1,196,000원1,196,000원1,193,000원1,194,000원473
stock-5m2026-10-12 14:35:002026-10-12 14:45:19삼성바이오로직스5m2026-10-12 14:35:00raw1,193,000원1,197,000원1,192,000원1,195,000원682
stock-5m2026-10-12 14:40:002026-10-12 14:50:21삼성바이오로직스5m2026-10-12 14:40:00raw1,194,000원1,195,000원1,190,000원1,192,000원631
stock-5m2026-10-12 14:45:002026-10-12 14:55:18삼성바이오로직스5m2026-10-12 14:45:00raw1,191,000원1,201,000원1,190,000원1,200,000원1,977
stock-5m2026-10-12 14:50:002026-10-12 15:00:23삼성바이오로직스5m2026-10-12 14:50:00raw1,201,000원1,207,000원1,197,000원1,207,000원2,320
stock-5m2026-10-12 14:55:002026-10-12 15:05:19삼성바이오로직스5m2026-10-12 14:55:00raw1,206,000원1,207,000원1,200,000원1,203,000원2,203
stock-5m2026-10-12 15:00:002026-10-12 15:10:20삼성바이오로직스5m2026-10-12 15:00:00raw1,204,000원1,204,000원1,198,000원1,202,000원600
stock-5m2026-10-12 15:05:002026-10-12 15:15:21삼성바이오로직스5m2026-10-12 15:05:00raw1,202,000원1,202,000원1,198,000원1,199,000원395
stock-5m2026-10-12 15:10:002026-10-12 15:20:19삼성바이오로직스5m2026-10-12 15:10:00raw1,198,000원1,199,000원1,196,000원1,198,000원922
stock-5m2026-10-12 15:15:002026-10-12 15:30:18삼성바이오로직스5m2026-10-12 15:15:00raw1,198,000원1,199,000원1,193,000원1,196,000원1,115
stock-5m2026-10-12 15:20:002026-10-12 15:30:18삼성바이오로직스5m2026-10-12 15:20:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
stock-5m2026-10-12 15:25:002026-10-12 15:35:17삼성바이오로직스5m2026-10-12 15:25:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
stock-5m2026-10-12 15:30:002026-10-12 15:40:17삼성바이오로직스5m2026-10-12 15:30:00raw1,196,000원1,196,000원1,196,000원1,196,000원0
stock2026-10-132026-10-13 18:00:03삼성바이오로직스1d2026-10-13 09:00:00raw1,196,000원1,207,000원1,165,000원1,205,000원52,847
stock-5m2026-10-13 09:00:002026-10-13 09:15:21삼성바이오로직스5m2026-10-13 09:00:00raw1,196,000원1,196,000원1,168,000원1,169,000원2,115
stock-5m2026-10-13 09:05:002026-10-13 09:15:21삼성바이오로직스5m2026-10-13 09:05:00raw1,171,000원1,180,000원1,165,000원1,169,000원2,005
stock-5m2026-10-13 09:10:002026-10-13 09:20:18삼성바이오로직스5m2026-10-13 09:10:00raw1,171,000원1,189,000원1,170,000원1,187,000원932
stock-5m2026-10-13 09:15:002026-10-13 09:25:18삼성바이오로직스5m2026-10-13 09:15:00raw1,187,000원1,197,000원1,183,000원1,196,000원728
stock-5m2026-10-13 09:20:002026-10-13 09:30:18삼성바이오로직스5m2026-10-13 09:20:00raw1,196,000원1,198,000원1,185,000원1,192,000원750
stock-5m2026-10-13 09:25:002026-10-13 09:35:18삼성바이오로직스5m2026-10-13 09:25:00raw1,191,000원1,206,000원1,187,000원1,204,000원1,505
stock-5m2026-10-13 09:30:002026-10-13 09:40:17삼성바이오로직스5m2026-10-13 09:30:00raw1,205,000원1,207,000원1,185,000원1,189,000원1,551
stock-5m2026-10-13 09:35:002026-10-13 09:45:19삼성바이오로직스5m2026-10-13 09:35:00raw1,191,000원1,195,000원1,187,000원1,188,000원783
stock-5m2026-10-13 09:40:002026-10-13 09:50:18삼성바이오로직스5m2026-10-13 09:40:00raw1,188,000원1,193,000원1,185,000원1,187,000원892
4,978건 중 3,501–3,550← 이전71 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬