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-5m2026-10-14 11:25:002026-10-14 11:35:18삼성바이오로직스5m2026-10-14 11:25:00raw1,182,000원1,183,000원1,181,000원1,182,000원170
stock-5m2026-10-14 11:30:002026-10-14 11:40:18삼성바이오로직스5m2026-10-14 11:30:00raw1,183,000원1,184,000원1,180,000원1,181,000원716
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성바이오로직스5m2026-10-14 11:35:00raw1,180,000원1,181,000원1,180,000원1,181,000원152
stock-5m2026-10-14 11:40:002026-10-14 11:50:19삼성바이오로직스5m2026-10-14 11:40:00raw1,181,000원1,182,000원1,180,000원1,182,000원395
stock-5m2026-10-14 11:45:002026-10-14 11:55:19삼성바이오로직스5m2026-10-14 11:45:00raw1,181,000원1,184,000원1,181,000원1,183,000원286
stock-5m2026-10-14 11:50:002026-10-14 12:05:17삼성바이오로직스5m2026-10-14 11:50:00raw1,183,000원1,184,000원1,182,000원1,184,000원474
stock-5m2026-10-14 11:55:002026-10-14 12:05:17삼성바이오로직스5m2026-10-14 11:55:00raw1,184,000원1,184,000원1,183,000원1,184,000원150
stock-5m2026-10-14 12:00:002026-10-14 12:10:25삼성바이오로직스5m2026-10-14 12:00:00raw1,183,000원1,185,000원1,183,000원1,183,000원536
stock-5m2026-10-14 12:05:002026-10-14 12:15:17삼성바이오로직스5m2026-10-14 12:05:00raw1,184,000원1,185,000원1,184,000원1,184,000원260
stock-5m2026-10-14 12:10:002026-10-14 12:20:17삼성바이오로직스5m2026-10-14 12:10:00raw1,185,000원1,187,000원1,184,000원1,185,000원400
stock-5m2026-10-14 12:15:002026-10-14 12:25:18삼성바이오로직스5m2026-10-14 12:15:00raw1,186,000원1,186,000원1,182,000원1,185,000원286
stock-5m2026-10-14 12:20:002026-10-14 12:30:19삼성바이오로직스5m2026-10-14 12:20:00raw1,185,000원1,188,000원1,185,000원1,185,000원278
stock-5m2026-10-14 12:25:002026-10-14 12:35:17삼성바이오로직스5m2026-10-14 12:25:00raw1,185,000원1,187,000원1,185,000원1,187,000원211
stock-5m2026-10-14 12:30:002026-10-14 12:40:18삼성바이오로직스5m2026-10-14 12:30:00raw1,187,000원1,187,000원1,185,000원1,186,000원141
stock-5m2026-10-14 12:35:002026-10-14 12:45:18삼성바이오로직스5m2026-10-14 12:35:00raw1,185,000원1,186,000원1,183,000원1,184,000원729
stock-5m2026-10-14 12:40:002026-10-14 12:50:17삼성바이오로직스5m2026-10-14 12:40:00raw1,184,000원1,185,000원1,183,000원1,185,000원193
stock-5m2026-10-14 12:45:002026-10-14 12:55:17삼성바이오로직스5m2026-10-14 12:45:00raw1,185,000원1,185,000원1,183,000원1,184,000원154
stock-5m2026-10-14 12:50:002026-10-14 13:00:18삼성바이오로직스5m2026-10-14 12:50:00raw1,184,000원1,184,000원1,182,000원1,183,000원292
stock-5m2026-10-14 12:55:002026-10-14 13:05:17삼성바이오로직스5m2026-10-14 12:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원225
stock-5m2026-10-14 13:00:002026-10-14 13:10:17삼성바이오로직스5m2026-10-14 13:00:00raw1,184,000원1,185,000원1,184,000원1,185,000원153
stock-5m2026-10-14 13:05:002026-10-14 13:15:18삼성바이오로직스5m2026-10-14 13:05:00raw1,185,000원1,185,000원1,183,000원1,184,000원499
stock-5m2026-10-14 13:10:002026-10-14 13:20:18삼성바이오로직스5m2026-10-14 13:10:00raw1,183,000원1,184,000원1,181,000원1,181,000원231
stock-5m2026-10-14 13:15:002026-10-14 13:25:17삼성바이오로직스5m2026-10-14 13:15:00raw1,182,000원1,182,000원1,181,000원1,182,000원179
stock-5m2026-10-14 13:20:002026-10-14 13:30:18삼성바이오로직스5m2026-10-14 13:20:00raw1,181,000원1,183,000원1,181,000원1,183,000원432
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성바이오로직스5m2026-10-14 13:25:00raw1,183,000원1,184,000원1,181,000원1,183,000원189
stock-5m2026-10-14 13:30:002026-10-14 13:40:17삼성바이오로직스5m2026-10-14 13:30:00raw1,183,000원1,184,000원1,182,000원1,184,000원294
stock-5m2026-10-14 13:35:002026-10-14 13:45:18삼성바이오로직스5m2026-10-14 13:35:00raw1,184,000원1,185,000원1,184,000원1,185,000원367
stock-5m2026-10-14 13:40:002026-10-14 13:50:18삼성바이오로직스5m2026-10-14 13:40:00raw1,185,000원1,186,000원1,184,000원1,185,000원285
stock-5m2026-10-14 13:45:002026-10-14 13:55:17삼성바이오로직스5m2026-10-14 13:45:00raw1,186,000원1,186,000원1,185,000원1,185,000원414
stock-5m2026-10-14 13:50:002026-10-14 14:00:20삼성바이오로직스5m2026-10-14 13:50:00raw1,186,000원1,187,000원1,183,000원1,183,000원647
stock-5m2026-10-14 13:55:002026-10-14 14:05:18삼성바이오로직스5m2026-10-14 13:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원242
stock-5m2026-10-14 14:00:002026-10-14 14:10:18삼성바이오로직스5m2026-10-14 14:00:00raw1,184,000원1,184,000원1,182,000원1,183,000원248
stock-5m2026-10-14 14:05:002026-10-14 14:20:18삼성바이오로직스5m2026-10-14 14:05:00raw1,183,000원1,186,000원1,182,000원1,186,000원602
stock-5m2026-10-14 14:10:002026-10-14 14:20:18삼성바이오로직스5m2026-10-14 14:10:00raw1,186,000원1,188,000원1,185,000원1,186,000원569
stock-5m2026-10-14 14:15:002026-10-14 14:25:17삼성바이오로직스5m2026-10-14 14:15:00raw1,186,000원1,186,000원1,182,000원1,183,000원531
stock-5m2026-10-14 14:20:002026-10-14 14:30:23삼성바이오로직스5m2026-10-14 14:20:00raw1,183,000원1,183,000원1,182,000원1,183,000원128
stock-5m2026-10-14 14:25:002026-10-14 14:40:19삼성바이오로직스5m2026-10-14 14:25:00raw1,183,000원1,183,000원1,182,000원1,183,000원379
stock-5m2026-10-14 14:30:002026-10-14 14:40:19삼성바이오로직스5m2026-10-14 14:30:00raw1,182,000원1,184,000원1,182,000원1,182,000원438
stock-5m2026-10-14 14:35:002026-10-14 14:45:17삼성바이오로직스5m2026-10-14 14:35:00raw1,182,000원1,183,000원1,178,000원1,179,000원1,302
stock-5m2026-10-14 14:40:002026-10-14 14:50:18삼성바이오로직스5m2026-10-14 14:40:00raw1,179,000원1,180,000원1,178,000원1,179,500원415
stock-5m2026-10-14 14:45:002026-10-14 14:55:18삼성바이오로직스5m2026-10-14 14:45:00raw1,180,000원1,180,000원1,179,000원1,180,000원217
stock-5m2026-10-14 14:50:002026-10-14 15:00:24삼성바이오로직스5m2026-10-14 14:50:00raw1,179,000원1,180,000원1,175,000원1,176,000원1,050
stock-5m2026-10-14 14:55:002026-10-14 15:10:18삼성바이오로직스5m2026-10-14 14:55:00raw1,176,000원1,176,000원1,173,000원1,174,000원886
stock-5m2026-10-14 15:00:002026-10-14 15:10:18삼성바이오로직스5m2026-10-14 15:00:00raw1,174,000원1,174,000원1,169,000원1,169,000원2,195
stock-5m2026-10-14 15:05:002026-10-14 15:15:17삼성바이오로직스5m2026-10-14 15:05:00raw1,170,000원1,179,000원1,165,000원1,178,000원3,169
stock-5m2026-10-14 15:10:002026-10-14 15:20:17삼성바이오로직스5m2026-10-14 15:10:00raw1,178,000원1,180,000원1,173,000원1,177,000원1,091
stock-5m2026-10-14 15:15:002026-10-14 15:25:18삼성바이오로직스5m2026-10-14 15:15:00raw1,178,000원1,181,000원1,175,000원1,179,000원611
stock-5m2026-10-14 15:20:002026-10-14 15:30:17삼성바이오로직스5m2026-10-14 15:20:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
stock-5m2026-10-14 15:25:002026-10-14 15:35:17삼성바이오로직스5m2026-10-14 15:25:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
stock-5m2026-10-14 15:30:002026-10-14 15:40:18삼성바이오로직스5m2026-10-14 15:30:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
4,978건 중 3,651–3,700← 이전74 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬