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-5m2026-10-16 10:35:002026-10-16 10:45:18삼성바이오로직스5m2026-10-16 10:35:00raw1,312,000원1,313,000원1,305,000원1,307,000원1,921
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성바이오로직스5m2026-10-16 10:40:00raw1,307,000원1,310,000원1,304,000원1,309,000원1,621
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성바이오로직스5m2026-10-16 10:45:00raw1,309,000원1,313,000원1,307,000원1,309,000원1,952
stock-5m2026-10-16 10:50:002026-10-16 11:00:20삼성바이오로직스5m2026-10-16 10:50:00raw1,311,000원1,313,000원1,306,000원1,309,000원2,024
stock-5m2026-10-16 10:55:002026-10-16 11:05:20삼성바이오로직스5m2026-10-16 10:55:00raw1,309,000원1,313,000원1,301,500원1,302,000원1,882
stock-5m2026-10-16 11:00:002026-10-16 11:10:17삼성바이오로직스5m2026-10-16 11:00:00raw1,302,000원1,311,000원1,299,000원1,308,000원1,461
stock-5m2026-10-16 11:05:002026-10-16 11:15:18삼성바이오로직스5m2026-10-16 11:05:00raw1,308,000원1,310,000원1,304,000원1,309,000원1,341
stock-5m2026-10-16 11:10:002026-10-16 11:20:18삼성바이오로직스5m2026-10-16 11:10:00raw1,308,000원1,309,000원1,301,000원1,303,000원1,663
stock-5m2026-10-16 11:15:002026-10-16 11:25:17삼성바이오로직스5m2026-10-16 11:15:00raw1,302,000원1,305,000원1,302,000원1,305,000원1,327
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성바이오로직스5m2026-10-16 11:20:00raw1,305,000원1,310,000원1,303,000원1,309,000원2,167
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성바이오로직스5m2026-10-16 11:25:00raw1,310,000원1,311,000원1,305,000원1,307,000원1,296
stock-5m2026-10-16 11:30:002026-10-16 11:40:18삼성바이오로직스5m2026-10-16 11:30:00raw1,307,000원1,311,000원1,303,000원1,309,000원1,448
stock-5m2026-10-16 11:35:002026-10-16 11:45:21삼성바이오로직스5m2026-10-16 11:35:00raw1,310,000원1,311,000원1,301,000원1,305,000원4,083
stock-5m2026-10-16 11:40:002026-10-16 11:50:18삼성바이오로직스5m2026-10-16 11:40:00raw1,308,000원1,311,000원1,305,000원1,310,000원2,697
stock-5m2026-10-16 11:45:002026-10-16 11:55:19삼성바이오로직스5m2026-10-16 11:45:00raw1,310,000원1,312,000원1,307,000원1,311,000원1,288
stock-5m2026-10-16 11:50:002026-10-16 12:00:18삼성바이오로직스5m2026-10-16 11:50:00raw1,311,000원1,313,000원1,310,000원1,311,000원1,283
stock-5m2026-10-16 11:55:002026-10-16 12:05:18삼성바이오로직스5m2026-10-16 11:55:00raw1,312,000원1,314,000원1,310,000원1,314,000원1,367
stock-5m2026-10-16 12:00:002026-10-16 12:10:21삼성바이오로직스5m2026-10-16 12:00:00raw1,314,000원1,315,000원1,312,000원1,314,000원1,347
stock-5m2026-10-16 12:05:002026-10-16 12:15:17삼성바이오로직스5m2026-10-16 12:05:00raw1,314,000원1,315,000원1,311,000원1,313,000원1,176
stock-5m2026-10-16 12:10:002026-10-16 12:20:18삼성바이오로직스5m2026-10-16 12:10:00raw1,313,000원1,318,000원1,312,000원1,318,000원3,220
stock-5m2026-10-16 12:15:002026-10-16 12:25:18삼성바이오로직스5m2026-10-16 12:15:00raw1,318,000원1,321,000원1,317,500원1,318,000원1,370
stock-5m2026-10-16 12:20:002026-10-16 12:30:22삼성바이오로직스5m2026-10-16 12:20:00raw1,318,000원1,321,000원1,318,000원1,320,000원1,362
stock-5m2026-10-16 12:25:002026-10-16 12:35:19삼성바이오로직스5m2026-10-16 12:25:00raw1,320,000원1,321,000원1,319,000원1,321,000원1,214
stock-5m2026-10-16 12:30:002026-10-16 12:40:18삼성바이오로직스5m2026-10-16 12:30:00raw1,321,000원1,321,000원1,312,000원1,317,000원1,299
stock-5m2026-10-16 12:35:002026-10-16 12:45:18삼성바이오로직스5m2026-10-16 12:35:00raw1,317,000원1,320,000원1,317,000원1,320,000원1,518
stock-5m2026-10-16 12:40:002026-10-16 12:50:18삼성바이오로직스5m2026-10-16 12:40:00raw1,320,000원1,320,000원1,312,000원1,316,000원1,243
stock-5m2026-10-16 12:45:002026-10-16 12:55:18삼성바이오로직스5m2026-10-16 12:45:00raw1,316,000원1,320,000원1,316,000원1,319,000원1,393
stock-5m2026-10-16 12:50:002026-10-16 13:00:17삼성바이오로직스5m2026-10-16 12:50:00raw1,320,000원1,320,000원1,314,000원1,317,000원1,297
stock-5m2026-10-16 12:55:002026-10-16 13:05:20삼성바이오로직스5m2026-10-16 12:55:00raw1,317,000원1,320,000원1,315,000원1,318,000원1,480
stock-5m2026-10-16 13:00:002026-10-16 13:10:18삼성바이오로직스5m2026-10-16 13:00:00raw1,318,000원1,319,000원1,310,000원1,314,000원1,330
stock-5m2026-10-16 13:05:002026-10-16 13:15:17삼성바이오로직스5m2026-10-16 13:05:00raw1,313,000원1,317,000원1,307,000원1,317,000원1,831
stock-5m2026-10-16 13:10:002026-10-16 13:20:24삼성바이오로직스5m2026-10-16 13:10:00raw1,316,000원1,320,000원1,315,000원1,319,000원1,378
stock-5m2026-10-16 13:15:002026-10-16 13:25:18삼성바이오로직스5m2026-10-16 13:15:00raw1,319,000원1,320,000원1,315,000원1,318,000원1,354
stock-5m2026-10-16 13:20:002026-10-16 13:30:18삼성바이오로직스5m2026-10-16 13:20:00raw1,318,000원1,320,000원1,316,000원1,319,000원1,667
stock-5m2026-10-16 13:25:002026-10-16 13:35:23삼성바이오로직스5m2026-10-16 13:25:00raw1,319,000원1,322,000원1,315,000원1,320,000원2,704
stock-5m2026-10-16 13:30:002026-10-16 13:40:18삼성바이오로직스5m2026-10-16 13:30:00raw1,320,000원1,322,000원1,315,000원1,321,000원1,442
stock-5m2026-10-16 13:35:002026-10-16 13:45:18삼성바이오로직스5m2026-10-16 13:35:00raw1,321,500원1,326,000원1,321,000원1,326,000원3,525
stock-5m2026-10-16 13:40:002026-10-16 13:50:22삼성바이오로직스5m2026-10-16 13:40:00raw1,326,000원1,328,000원1,324,000원1,328,000원1,365
stock-5m2026-10-16 13:45:002026-10-16 13:55:19삼성바이오로직스5m2026-10-16 13:45:00raw1,328,000원1,329,000원1,318,000원1,328,000원3,747
stock-5m2026-10-16 13:50:002026-10-16 14:00:21삼성바이오로직스5m2026-10-16 13:50:00raw1,328,000원1,329,000원1,325,000원1,326,000원1,496
stock-5m2026-10-16 13:55:002026-10-16 14:05:19삼성바이오로직스5m2026-10-16 13:55:00raw1,327,000원1,328,000원1,323,000원1,325,000원1,611
stock-5m2026-10-16 14:00:002026-10-16 14:10:20삼성바이오로직스5m2026-10-16 14:00:00raw1,325,000원1,328,000원1,324,000원1,325,000원1,610
stock-5m2026-10-16 14:05:002026-10-16 14:15:18삼성바이오로직스5m2026-10-16 14:05:00raw1,325,000원1,327,000원1,323,000원1,324,000원1,507
stock-5m2026-10-16 14:10:002026-10-16 14:20:19삼성바이오로직스5m2026-10-16 14:10:00raw1,324,000원1,329,500원1,323,000원1,329,000원3,191
stock-5m2026-10-16 14:15:002026-10-16 14:25:17삼성바이오로직스5m2026-10-16 14:15:00raw1,330,000원1,330,000원1,328,500원1,330,000원1,460
stock-5m2026-10-16 14:20:002026-10-16 14:30:18삼성바이오로직스5m2026-10-16 14:20:00raw1,330,000원1,333,000원1,328,000원1,331,000원2,604
stock-5m2026-10-16 14:25:002026-10-16 14:35:17삼성바이오로직스5m2026-10-16 14:25:00raw1,331,000원1,335,000원1,330,500원1,333,000원2,154
stock-5m2026-10-16 14:30:002026-10-16 14:40:18삼성바이오로직스5m2026-10-16 14:30:00raw1,333,000원1,335,000원1,332,000원1,334,000원1,870
stock-5m2026-10-16 14:35:002026-10-16 14:45:21삼성바이오로직스5m2026-10-16 14:35:00raw1,334,000원1,336,000원1,331,000원1,333,000원3,072
stock-5m2026-10-16 14:40:002026-10-16 14:50:18삼성바이오로직스5m2026-10-16 14:40:00raw1,334,000원1,336,000원1,333,000원1,334,000원2,068
4,978건 중 3,801–3,850← 이전77 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬