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-5m2026-10-13 09:45:002026-10-13 09:55:18삼성바이오로직스5m2026-10-13 09:45:00raw1,187,000원1,191,000원1,184,000원1,189,000원391
stock-5m2026-10-13 09:50:002026-10-13 10:05:18삼성바이오로직스5m2026-10-13 09:50:00raw1,189,000원1,190,000원1,182,000원1,184,000원458
stock-5m2026-10-13 09:55:002026-10-13 10:05:18삼성바이오로직스5m2026-10-13 09:55:00raw1,184,000원1,189,000원1,181,000원1,183,000원774
stock-5m2026-10-13 10:00:002026-10-13 10:10:18삼성바이오로직스5m2026-10-13 10:00:00raw1,184,000원1,190,000원1,182,000원1,188,000원731
stock-5m2026-10-13 10:05:002026-10-13 10:15:20삼성바이오로직스5m2026-10-13 10:05:00raw1,187,000원1,195,000원1,186,000원1,194,000원759
stock-5m2026-10-13 10:10:002026-10-13 10:20:18삼성바이오로직스5m2026-10-13 10:10:00raw1,195,000원1,200,000원1,191,000원1,195,000원1,003
stock-5m2026-10-13 10:15:002026-10-13 10:25:18삼성바이오로직스5m2026-10-13 10:15:00raw1,194,000원1,194,000원1,187,000원1,189,000원628
stock-5m2026-10-13 10:20:002026-10-13 10:30:21삼성바이오로직스5m2026-10-13 10:20:00raw1,188,000원1,193,000원1,187,000원1,188,000원578
stock-5m2026-10-13 10:25:002026-10-13 10:35:18삼성바이오로직스5m2026-10-13 10:25:00raw1,188,000원1,189,000원1,180,000원1,186,000원752
stock-5m2026-10-13 10:30:002026-10-13 10:40:19삼성바이오로직스5m2026-10-13 10:30:00raw1,184,000원1,189,000원1,184,000원1,187,000원662
stock-5m2026-10-13 10:35:002026-10-13 10:50:17삼성바이오로직스5m2026-10-13 10:35:00raw1,188,000원1,191,000원1,183,000원1,184,000원706
stock-5m2026-10-13 10:40:002026-10-13 10:50:17삼성바이오로직스5m2026-10-13 10:40:00raw1,184,000원1,184,000원1,181,000원1,182,000원385
stock-5m2026-10-13 10:45:002026-10-13 10:55:18삼성바이오로직스5m2026-10-13 10:45:00raw1,183,000원1,185,000원1,182,000원1,182,000원423
stock-5m2026-10-13 10:50:002026-10-13 11:00:19삼성바이오로직스5m2026-10-13 10:50:00raw1,183,000원1,192,000원1,182,000원1,192,000원903
stock-5m2026-10-13 10:55:002026-10-13 11:05:17삼성바이오로직스5m2026-10-13 10:55:00raw1,192,000원1,192,000원1,187,000원1,187,000원444
stock-5m2026-10-13 11:00:002026-10-13 11:10:19삼성바이오로직스5m2026-10-13 11:00:00raw1,187,000원1,188,000원1,181,000원1,182,000원801
stock-5m2026-10-13 11:05:002026-10-13 11:15:22삼성바이오로직스5m2026-10-13 11:05:00raw1,180,000원1,188,000원1,180,000원1,186,000원486
stock-5m2026-10-13 11:10:002026-10-13 11:20:18삼성바이오로직스5m2026-10-13 11:10:00raw1,186,000원1,188,000원1,184,000원1,186,000원515
stock-5m2026-10-13 11:15:002026-10-13 11:30:18삼성바이오로직스5m2026-10-13 11:15:00raw1,186,000원1,189,000원1,184,000원1,188,000원354
stock-5m2026-10-13 11:20:002026-10-13 11:30:18삼성바이오로직스5m2026-10-13 11:20:00raw1,187,000원1,189,000원1,183,000원1,188,000원322
stock-5m2026-10-13 11:25:002026-10-13 11:35:17삼성바이오로직스5m2026-10-13 11:25:00raw1,187,000원1,188,000원1,184,000원1,185,000원261
stock-5m2026-10-13 11:30:002026-10-13 11:40:19삼성바이오로직스5m2026-10-13 11:30:00raw1,185,000원1,185,000원1,180,000원1,181,000원410
stock-5m2026-10-13 11:35:002026-10-13 11:45:18삼성바이오로직스5m2026-10-13 11:35:00raw1,181,000원1,186,000원1,180,000원1,186,000원347
stock-5m2026-10-13 11:40:002026-10-13 11:50:18삼성바이오로직스5m2026-10-13 11:40:00raw1,186,000원1,186,000원1,180,000원1,181,000원530
stock-5m2026-10-13 11:45:002026-10-13 11:55:18삼성바이오로직스5m2026-10-13 11:45:00raw1,181,000원1,187,000원1,180,000원1,182,000원801
stock-5m2026-10-13 11:50:002026-10-13 12:00:18삼성바이오로직스5m2026-10-13 11:50:00raw1,182,000원1,187,000원1,181,000원1,185,000원452
stock-5m2026-10-13 11:55:002026-10-13 12:05:19삼성바이오로직스5m2026-10-13 11:55:00raw1,185,000원1,189,000원1,184,000원1,189,000원320
stock-5m2026-10-13 12:00:002026-10-13 12:10:17삼성바이오로직스5m2026-10-13 12:00:00raw1,189,000원1,192,000원1,186,000원1,189,000원380
stock-5m2026-10-13 12:05:002026-10-13 12:15:18삼성바이오로직스5m2026-10-13 12:05:00raw1,191,000원1,195,000원1,186,000원1,194,000원271
stock-5m2026-10-13 12:10:002026-10-13 12:20:18삼성바이오로직스5m2026-10-13 12:10:00raw1,192,000원1,194,000원1,187,000원1,194,000원262
stock-5m2026-10-13 12:15:002026-10-13 12:25:20삼성바이오로직스5m2026-10-13 12:15:00raw1,194,000원1,197,000원1,194,000원1,196,000원359
stock-5m2026-10-13 12:20:002026-10-13 12:30:17삼성바이오로직스5m2026-10-13 12:20:00raw1,195,000원1,199,000원1,195,000원1,199,000원465
stock-5m2026-10-13 12:25:002026-10-13 12:35:21삼성바이오로직스5m2026-10-13 12:25:00raw1,199,000원1,199,000원1,195,000원1,198,000원419
stock-5m2026-10-13 12:30:002026-10-13 12:40:19삼성바이오로직스5m2026-10-13 12:30:00raw1,196,000원1,199,000원1,196,000원1,198,000원247
stock-5m2026-10-13 12:35:002026-10-13 12:50:18삼성바이오로직스5m2026-10-13 12:35:00raw1,198,000원1,199,000원1,196,000원1,198,000원204
stock-5m2026-10-13 12:40:002026-10-13 12:50:18삼성바이오로직스5m2026-10-13 12:40:00raw1,199,000원1,200,000원1,197,000원1,200,000원498
stock-5m2026-10-13 12:45:002026-10-13 13:00:17삼성바이오로직스5m2026-10-13 12:45:00raw1,200,000원1,203,000원1,199,000원1,203,000원414
stock-5m2026-10-13 12:50:002026-10-13 13:00:17삼성바이오로직스5m2026-10-13 12:50:00raw1,202,000원1,204,000원1,200,000원1,201,000원591
stock-5m2026-10-13 12:55:002026-10-13 13:05:18삼성바이오로직스5m2026-10-13 12:55:00raw1,200,000원1,201,000원1,197,000원1,199,000원268
stock-5m2026-10-13 13:00:002026-10-13 13:10:18삼성바이오로직스5m2026-10-13 13:00:00raw1,199,000원1,202,000원1,196,000원1,199,000원384
stock-5m2026-10-13 13:05:002026-10-13 13:20:18삼성바이오로직스5m2026-10-13 13:05:00raw1,199,000원1,200,000원1,196,000원1,197,000원371
stock-5m2026-10-13 13:10:002026-10-13 13:20:18삼성바이오로직스5m2026-10-13 13:10:00raw1,197,000원1,198,000원1,196,000원1,197,000원199
stock-5m2026-10-13 13:15:002026-10-13 13:25:20삼성바이오로직스5m2026-10-13 13:15:00raw1,197,000원1,198,000원1,195,000원1,195,000원430
stock-5m2026-10-13 13:20:002026-10-13 13:30:22삼성바이오로직스5m2026-10-13 13:20:00raw1,195,000원1,196,000원1,194,000원1,196,000원287
stock-5m2026-10-13 13:25:002026-10-13 13:35:17삼성바이오로직스5m2026-10-13 13:25:00raw1,195,000원1,198,000원1,194,000원1,195,000원475
stock-5m2026-10-13 13:30:002026-10-13 13:40:18삼성바이오로직스5m2026-10-13 13:30:00raw1,195,000원1,198,000원1,194,000원1,196,000원400
stock-5m2026-10-13 13:35:002026-10-13 13:45:17삼성바이오로직스5m2026-10-13 13:35:00raw1,196,000원1,196,000원1,190,000원1,192,000원640
stock-5m2026-10-13 13:40:002026-10-13 13:50:19삼성바이오로직스5m2026-10-13 13:40:00raw1,192,000원1,195,000원1,191,000원1,193,000원281
stock-5m2026-10-13 13:45:002026-10-13 13:55:18삼성바이오로직스5m2026-10-13 13:45:00raw1,194,000원1,196,000원1,190,000원1,193,000원476
stock-5m2026-10-13 13:50:002026-10-13 14:00:19삼성바이오로직스5m2026-10-13 13:50:00raw1,193,000원1,195,000원1,193,000원1,193,000원379
4,978건 중 3,551–3,600← 이전72 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬