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 13:55:002026-10-13 14:05:17삼성바이오로직스5m2026-10-13 13:55:00raw1,194,000원1,196,000원1,193,000원1,196,000원349
stock-5m2026-10-13 14:00:002026-10-13 14:10:19삼성바이오로직스5m2026-10-13 14:00:00raw1,196,000원1,196,000원1,195,000원1,196,000원196
stock-5m2026-10-13 14:05:002026-10-13 14:15:18삼성바이오로직스5m2026-10-13 14:05:00raw1,196,000원1,199,000원1,195,000원1,199,000원611
stock-5m2026-10-13 14:10:002026-10-13 14:20:19삼성바이오로직스5m2026-10-13 14:10:00raw1,199,000원1,202,000원1,198,000원1,200,000원698
stock-5m2026-10-13 14:15:002026-10-13 14:25:18삼성바이오로직스5m2026-10-13 14:15:00raw1,200,000원1,202,000원1,199,000원1,201,000원400
stock-5m2026-10-13 14:20:002026-10-13 14:30:18삼성바이오로직스5m2026-10-13 14:20:00raw1,201,000원1,205,000원1,200,000원1,205,000원654
stock-5m2026-10-13 14:25:002026-10-13 14:35:17삼성바이오로직스5m2026-10-13 14:25:00raw1,204,000원1,206,000원1,201,000원1,201,000원671
stock-5m2026-10-13 14:30:002026-10-13 14:40:18삼성바이오로직스5m2026-10-13 14:30:00raw1,202,000원1,203,000원1,200,000원1,203,000원615
stock-5m2026-10-13 14:35:002026-10-13 14:45:21삼성바이오로직스5m2026-10-13 14:35:00raw1,203,000원1,205,000원1,200,000원1,200,000원663
stock-5m2026-10-13 14:40:002026-10-13 14:50:17삼성바이오로직스5m2026-10-13 14:40:00raw1,201,000원1,201,000원1,191,000원1,196,000원1,021
stock-5m2026-10-13 14:45:002026-10-13 14:55:17삼성바이오로직스5m2026-10-13 14:45:00raw1,199,000원1,201,000원1,197,000원1,201,000원419
stock-5m2026-10-13 14:50:002026-10-13 15:00:18삼성바이오로직스5m2026-10-13 14:50:00raw1,200,000원1,201,000원1,199,000원1,200,000원418
stock-5m2026-10-13 14:55:002026-10-13 15:05:17삼성바이오로직스5m2026-10-13 14:55:00raw1,199,000원1,201,000원1,199,000원1,200,000원610
stock-5m2026-10-13 15:00:002026-10-13 15:10:20삼성바이오로직스5m2026-10-13 15:00:00raw1,201,000원1,201,000원1,199,000원1,200,000원311
stock-5m2026-10-13 15:05:002026-10-13 15:15:18삼성바이오로직스5m2026-10-13 15:05:00raw1,200,000원1,201,000원1,199,000원1,199,500원682
stock-5m2026-10-13 15:10:002026-10-13 15:20:17삼성바이오로직스5m2026-10-13 15:10:00raw1,199,500원1,203,000원1,199,000원1,200,000원1,339
stock-5m2026-10-13 15:15:002026-10-13 15:25:17삼성바이오로직스5m2026-10-13 15:15:00raw1,200,000원1,204,000원1,199,000원1,202,000원1,301
stock-5m2026-10-13 15:20:002026-10-13 15:30:18삼성바이오로직스5m2026-10-13 15:20:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17삼성바이오로직스5m2026-10-13 15:25:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
stock-5m2026-10-13 15:30:002026-10-13 15:40:17삼성바이오로직스5m2026-10-13 15:30:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
stock2026-10-142026-10-14 18:00:02삼성바이오로직스1d2026-10-14 09:00:00raw1,198,000원1,200,000원1,165,000원1,178,000원52,789
stock-5m2026-10-14 09:00:002026-10-14 09:10:30삼성바이오로직스5m2026-10-14 09:00:00raw1,198,000원1,200,000원1,181,000원1,188,000원3,370
stock-5m2026-10-14 09:05:002026-10-14 09:15:17삼성바이오로직스5m2026-10-14 09:05:00raw1,187,000원1,190,000원1,174,000원1,185,000원2,166
stock-5m2026-10-14 09:10:002026-10-14 09:20:17삼성바이오로직스5m2026-10-14 09:10:00raw1,185,000원1,191,000원1,182,000원1,186,500원954
stock-5m2026-10-14 09:15:002026-10-14 09:25:18삼성바이오로직스5m2026-10-14 09:15:00raw1,186,000원1,189,000원1,186,000원1,188,000원806
stock-5m2026-10-14 09:20:002026-10-14 09:30:25삼성바이오로직스5m2026-10-14 09:20:00raw1,188,000원1,189,000원1,181,000원1,188,000원787
stock-5m2026-10-14 09:25:002026-10-14 09:35:25삼성바이오로직스5m2026-10-14 09:25:00raw1,188,000원1,190,000원1,187,000원1,188,000원598
stock-5m2026-10-14 09:30:002026-10-14 09:40:18삼성바이오로직스5m2026-10-14 09:30:00raw1,188,000원1,196,000원1,188,000원1,192,000원885
stock-5m2026-10-14 09:35:002026-10-14 09:45:18삼성바이오로직스5m2026-10-14 09:35:00raw1,193,000원1,197,000원1,188,000원1,191,000원929
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성바이오로직스5m2026-10-14 09:40:00raw1,193,000원1,195,000원1,192,000원1,194,500원336
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성바이오로직스5m2026-10-14 09:45:00raw1,194,000원1,195,000원1,191,000원1,192,000원655
stock-5m2026-10-14 09:50:002026-10-14 10:00:18삼성바이오로직스5m2026-10-14 09:50:00raw1,191,000원1,191,000원1,186,000원1,191,000원1,346
stock-5m2026-10-14 09:55:002026-10-14 10:05:19삼성바이오로직스5m2026-10-14 09:55:00raw1,190,000원1,191,000원1,187,000원1,189,000원662
stock-5m2026-10-14 10:00:002026-10-14 10:10:22삼성바이오로직스5m2026-10-14 10:00:00raw1,190,000원1,196,000원1,188,000원1,193,000원494
stock-5m2026-10-14 10:05:002026-10-14 10:15:18삼성바이오로직스5m2026-10-14 10:05:00raw1,193,500원1,196,000원1,190,000원1,191,500원427
stock-5m2026-10-14 10:10:002026-10-14 10:20:17삼성바이오로직스5m2026-10-14 10:10:00raw1,191,000원1,196,000원1,189,000원1,194,000원452
stock-5m2026-10-14 10:15:002026-10-14 10:25:17삼성바이오로직스5m2026-10-14 10:15:00raw1,195,000원1,195,000원1,189,000원1,193,000원579
stock-5m2026-10-14 10:20:002026-10-14 10:30:22삼성바이오로직스5m2026-10-14 10:20:00raw1,192,000원1,192,000원1,188,000원1,189,000원288
stock-5m2026-10-14 10:25:002026-10-14 10:35:18삼성바이오로직스5m2026-10-14 10:25:00raw1,189,000원1,190,000원1,172,000원1,186,000원2,766
stock-5m2026-10-14 10:30:002026-10-14 10:40:20삼성바이오로직스5m2026-10-14 10:30:00raw1,187,000원1,189,000원1,181,000원1,184,000원385
stock-5m2026-10-14 10:35:002026-10-14 10:45:17삼성바이오로직스5m2026-10-14 10:35:00raw1,185,000원1,188,000원1,183,000원1,184,000원531
stock-5m2026-10-14 10:40:002026-10-14 10:50:18삼성바이오로직스5m2026-10-14 10:40:00raw1,184,000원1,187,000원1,182,000원1,187,000원540
stock-5m2026-10-14 10:45:002026-10-14 11:00:19삼성바이오로직스5m2026-10-14 10:45:00raw1,186,000원1,189,000원1,185,000원1,186,000원455
stock-5m2026-10-14 10:50:002026-10-14 11:00:19삼성바이오로직스5m2026-10-14 10:50:00raw1,187,000원1,189,000원1,183,000원1,186,000원350
stock-5m2026-10-14 10:55:002026-10-14 11:05:18삼성바이오로직스5m2026-10-14 10:55:00raw1,186,000원1,188,000원1,184,000원1,187,000원353
stock-5m2026-10-14 11:00:002026-10-14 11:10:17삼성바이오로직스5m2026-10-14 11:00:00raw1,186,000원1,190,000원1,185,000원1,189,000원417
stock-5m2026-10-14 11:05:002026-10-14 11:15:20삼성바이오로직스5m2026-10-14 11:05:00raw1,189,000원1,190,000원1,183,000원1,184,000원417
stock-5m2026-10-14 11:10:002026-10-14 11:20:22삼성바이오로직스5m2026-10-14 11:10:00raw1,184,000원1,186,000원1,181,000원1,182,000원584
stock-5m2026-10-14 11:15:002026-10-14 11:25:17삼성바이오로직스5m2026-10-14 11:15:00raw1,182,000원1,184,000원1,182,000원1,182,000원455
stock-5m2026-10-14 11:20:002026-10-14 11:35:18삼성바이오로직스5m2026-10-14 11:20:00raw1,183,000원1,184,000원1,181,000원1,183,000원266
4,978건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬