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-5m2026-10-15 09:00:002026-10-15 09:10:18삼성바이오로직스5m2026-10-15 09:00:00raw1,165,000원1,177,000원1,150,000원1,177,000원5,207
stock2026-10-152026-10-15 18:00:02삼성바이오로직스1d2026-10-15 09:00:00raw1,165,000원1,250,000원1,150,000원1,219,000원137,651
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성바이오로직스5m2026-10-15 09:05:00raw1,174,000원1,186,000원1,170,000원1,184,000원1,723
stock-5m2026-10-15 09:10:002026-10-15 09:20:17삼성바이오로직스5m2026-10-15 09:10:00raw1,184,000원1,184,000원1,165,000원1,172,000원2,003
stock-5m2026-10-15 09:15:002026-10-15 09:25:18삼성바이오로직스5m2026-10-15 09:15:00raw1,171,000원1,176,000원1,165,000원1,168,000원1,149
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성바이오로직스5m2026-10-15 09:20:00raw1,169,000원1,179,000원1,162,000원1,178,000원1,933
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성바이오로직스5m2026-10-15 09:25:00raw1,176,000원1,178,000원1,167,000원1,178,000원938
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성바이오로직스5m2026-10-15 09:30:00raw1,177,000원1,180,000원1,173,000원1,177,000원1,160
stock-5m2026-10-15 09:35:002026-10-15 09:45:18삼성바이오로직스5m2026-10-15 09:35:00raw1,178,000원1,184,000원1,175,000원1,176,000원1,361
stock-5m2026-10-15 09:40:002026-10-15 09:50:17삼성바이오로직스5m2026-10-15 09:40:00raw1,176,000원1,181,000원1,172,000원1,177,000원835
stock-5m2026-10-15 09:45:002026-10-15 09:55:17삼성바이오로직스5m2026-10-15 09:45:00raw1,177,000원1,182,000원1,158,000원1,168,000원1,929
stock-5m2026-10-15 09:50:002026-10-15 10:00:20삼성바이오로직스5m2026-10-15 09:50:00raw1,173,000원1,184,000원1,173,000원1,182,000원1,932
stock-5m2026-10-15 09:55:002026-10-15 10:10:18삼성바이오로직스5m2026-10-15 09:55:00raw1,181,000원1,183,000원1,175,000원1,179,000원1,241
stock-5m2026-10-15 10:00:002026-10-15 10:10:18삼성바이오로직스5m2026-10-15 10:00:00raw1,179,000원1,184,000원1,176,000원1,182,000원1,595
stock-5m2026-10-15 10:05:002026-10-15 10:15:18삼성바이오로직스5m2026-10-15 10:05:00raw1,182,000원1,196,000원1,181,000원1,196,000원2,893
stock-5m2026-10-15 10:10:002026-10-15 10:20:17삼성바이오로직스5m2026-10-15 10:10:00raw1,195,000원1,209,000원1,194,000원1,207,000원2,348
stock-5m2026-10-15 10:15:002026-10-15 10:25:17삼성바이오로직스5m2026-10-15 10:15:00raw1,206,000원1,211,000원1,197,000원1,198,000원3,598
stock-5m2026-10-15 10:20:002026-10-15 10:30:18삼성바이오로직스5m2026-10-15 10:20:00raw1,199,000원1,203,000원1,193,000원1,200,000원2,101
stock-5m2026-10-15 10:25:002026-10-15 10:35:18삼성바이오로직스5m2026-10-15 10:25:00raw1,199,000원1,208,000원1,194,000원1,208,000원1,968
stock-5m2026-10-15 10:30:002026-10-15 10:40:17삼성바이오로직스5m2026-10-15 10:30:00raw1,208,000원1,210,000원1,204,000원1,206,000원1,978
stock-5m2026-10-15 10:35:002026-10-15 10:45:17삼성바이오로직스5m2026-10-15 10:35:00raw1,207,000원1,211,000원1,204,000원1,208,000원1,145
stock-5m2026-10-15 10:40:002026-10-15 10:50:18삼성바이오로직스5m2026-10-15 10:40:00raw1,208,000원1,209,000원1,203,000원1,207,000원1,001
stock-5m2026-10-15 10:45:002026-10-15 10:55:17삼성바이오로직스5m2026-10-15 10:45:00raw1,208,000원1,210,000원1,202,000원1,210,000원1,752
stock-5m2026-10-15 10:50:002026-10-15 11:00:19삼성바이오로직스5m2026-10-15 10:50:00raw1,210,000원1,213,000원1,205,000원1,206,000원1,673
stock-5m2026-10-15 10:55:002026-10-15 11:05:18삼성바이오로직스5m2026-10-15 10:55:00raw1,206,000원1,206,000원1,202,000원1,205,000원1,057
stock-5m2026-10-15 11:00:002026-10-15 11:10:18삼성바이오로직스5m2026-10-15 11:00:00raw1,205,000원1,211,000원1,204,000원1,210,000원1,357
stock-5m2026-10-15 11:05:002026-10-15 11:15:17삼성바이오로직스5m2026-10-15 11:05:00raw1,211,000원1,215,000원1,209,000원1,215,000원1,681
stock-5m2026-10-15 11:10:002026-10-15 11:20:18삼성바이오로직스5m2026-10-15 11:10:00raw1,215,000원1,218,000원1,212,000원1,218,000원1,341
stock-5m2026-10-15 11:15:002026-10-15 11:25:17삼성바이오로직스5m2026-10-15 11:15:00raw1,218,000원1,220,000원1,218,000원1,220,000원1,055
stock-5m2026-10-15 11:20:002026-10-15 11:30:21삼성바이오로직스5m2026-10-15 11:20:00raw1,219,000원1,223,000원1,213,000원1,215,000원1,828
stock-5m2026-10-15 11:25:002026-10-15 11:40:18삼성바이오로직스5m2026-10-15 11:25:00raw1,215,000원1,221,000원1,208,000원1,210,000원4,445
stock-5m2026-10-15 11:30:002026-10-15 11:40:18삼성바이오로직스5m2026-10-15 11:30:00raw1,211,000원1,218,000원1,200,000원1,216,000원3,102
stock-5m2026-10-15 11:35:002026-10-15 11:50:18삼성바이오로직스5m2026-10-15 11:35:00raw1,216,000원1,221,000원1,215,000원1,218,000원995
stock-5m2026-10-15 11:40:002026-10-15 11:50:18삼성바이오로직스5m2026-10-15 11:40:00raw1,218,000원1,221,000원1,217,000원1,220,000원1,049
stock-5m2026-10-15 11:45:002026-10-15 11:55:18삼성바이오로직스5m2026-10-15 11:45:00raw1,219,000원1,221,000원1,217,000원1,218,000원925
stock-5m2026-10-15 11:50:002026-10-15 12:00:19삼성바이오로직스5m2026-10-15 11:50:00raw1,218,000원1,221,000원1,216,000원1,221,000원1,442
stock-5m2026-10-15 11:55:002026-10-15 12:05:18삼성바이오로직스5m2026-10-15 11:55:00raw1,221,000원1,222,000원1,220,000원1,221,000원1,373
stock-5m2026-10-15 12:00:002026-10-15 12:10:18삼성바이오로직스5m2026-10-15 12:00:00raw1,221,000원1,222,000원1,211,000원1,211,000원1,170
stock-5m2026-10-15 12:05:002026-10-15 12:15:17삼성바이오로직스5m2026-10-15 12:05:00raw1,211,000원1,220,000원1,211,000원1,218,000원914
stock-5m2026-10-15 12:10:002026-10-15 12:20:17삼성바이오로직스5m2026-10-15 12:10:00raw1,218,000원1,221,000원1,216,000원1,219,000원792
stock-5m2026-10-15 12:15:002026-10-15 12:25:18삼성바이오로직스5m2026-10-15 12:15:00raw1,220,000원1,222,000원1,220,000원1,221,000원836
stock-5m2026-10-15 12:20:002026-10-15 12:30:17삼성바이오로직스5m2026-10-15 12:20:00raw1,221,000원1,225,000원1,218,000원1,225,000원1,665
stock-5m2026-10-15 12:25:002026-10-15 12:35:17삼성바이오로직스5m2026-10-15 12:25:00raw1,225,000원1,226,000원1,216,000원1,223,000원1,300
stock-5m2026-10-15 12:30:002026-10-15 12:40:17삼성바이오로직스5m2026-10-15 12:30:00raw1,223,000원1,230,000원1,222,000원1,227,000원2,687
stock-5m2026-10-15 12:35:002026-10-15 12:45:18삼성바이오로직스5m2026-10-15 12:35:00raw1,227,000원1,227,000원1,220,000원1,223,000원648
stock-5m2026-10-15 12:40:002026-10-15 12:50:22삼성바이오로직스5m2026-10-15 12:40:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20삼성바이오로직스5m2026-10-15 12:45:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22삼성바이오로직스5m2026-10-15 12:50:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:55:002026-10-15 13:05:22삼성바이오로직스5m2026-10-15 12:55:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 13:00:002026-10-15 13:10:19삼성바이오로직스5m2026-10-15 13:00:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
4,978건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬