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 14:45:002026-10-16 14:55:19삼성바이오로직스5m2026-10-16 14:45:00raw1,333,000원1,337,000원1,331,000원1,334,000원1,732
stock-5m2026-10-16 14:50:002026-10-16 15:00:18삼성바이오로직스5m2026-10-16 14:50:00raw1,334,000원1,336,000원1,317,000원1,318,000원1,840
stock-5m2026-10-16 14:55:002026-10-16 15:05:19삼성바이오로직스5m2026-10-16 14:55:00raw1,319,000원1,325,000원1,316,000원1,318,000원1,395
stock-5m2026-10-16 15:00:002026-10-16 15:10:18삼성바이오로직스5m2026-10-16 15:00:00raw1,318,000원1,318,000원1,300,000원1,300,000원1,692
stock-5m2026-10-16 15:05:002026-10-16 15:20:18삼성바이오로직스5m2026-10-16 15:05:00raw1,300,000원1,307,000원1,299,000원1,300,000원1,706
stock-5m2026-10-16 15:10:002026-10-16 15:20:18삼성바이오로직스5m2026-10-16 15:10:00raw1,300,000원1,300,000원1,290,000원1,292,000원2,086
stock-5m2026-10-16 15:15:002026-10-16 15:25:17삼성바이오로직스5m2026-10-16 15:15:00raw1,293,000원1,297,000원1,290,000원1,291,000원1,943
stock-5m2026-10-16 15:20:002026-10-16 15:30:17삼성바이오로직스5m2026-10-16 15:20:00raw1,291,000원1,291,000원1,291,000원1,291,000원0
stock-5m2026-10-16 15:25:002026-10-16 15:35:18삼성바이오로직스5m2026-10-16 15:25:00raw1,294,000원1,294,000원1,294,000원1,294,000원0
stock-5m2026-10-16 15:30:002026-10-16 15:40:17삼성바이오로직스5m2026-10-16 15:30:00raw1,294,000원1,294,000원1,294,000원1,294,000원0
stock2026-10-192026-10-19 18:00:03삼성바이오로직스1d2026-10-19 09:00:00raw1,290,000원1,432,000원1,269,000원1,393,000원132,341
stock-5m2026-10-19 09:00:002026-10-19 09:10:17삼성바이오로직스5m2026-10-19 09:00:00raw1,290,000원1,323,000원1,269,000원1,321,000원3,867
stock-5m2026-10-19 09:05:002026-10-19 09:15:20삼성바이오로직스5m2026-10-19 09:05:00raw1,321,000원1,327,000원1,312,000원1,317,000원2,702
stock-5m2026-10-19 09:10:002026-10-19 09:20:24삼성바이오로직스5m2026-10-19 09:10:00raw1,318,000원1,344,000원1,312,000원1,344,000원2,628
stock-5m2026-10-19 09:15:002026-10-19 09:25:27삼성바이오로직스5m2026-10-19 09:15:00raw1,344,000원1,361,000원1,343,000원1,360,000원3,277
stock-5m2026-10-19 09:20:002026-10-19 09:30:20삼성바이오로직스5m2026-10-19 09:20:00raw1,360,000원1,363,000원1,352,000원1,357,000원2,327
stock-5m2026-10-19 09:25:002026-10-19 09:35:18삼성바이오로직스5m2026-10-19 09:25:00raw1,357,000원1,361,000원1,345,000원1,348,000원2,025
stock-5m2026-10-19 09:30:002026-10-19 09:40:24삼성바이오로직스5m2026-10-19 09:30:00raw1,348,000원1,365,000원1,347,000원1,360,000원2,702
stock-5m2026-10-19 09:35:002026-10-19 09:50:18삼성바이오로직스5m2026-10-19 09:35:00raw1,360,000원1,369,000원1,359,000원1,369,000원2,241
stock-5m2026-10-19 09:40:002026-10-19 09:50:18삼성바이오로직스5m2026-10-19 09:40:00raw1,368,000원1,370,000원1,364,000원1,369,000원1,675
stock-5m2026-10-19 09:45:002026-10-19 09:55:18삼성바이오로직스5m2026-10-19 09:45:00raw1,367,000원1,370,000원1,364,000원1,368,000원2,247
stock-5m2026-10-19 09:50:002026-10-19 10:00:22삼성바이오로직스5m2026-10-19 09:50:00raw1,368,000원1,369,000원1,359,500원1,360,000원1,118
stock-5m2026-10-19 09:55:002026-10-19 10:05:17삼성바이오로직스5m2026-10-19 09:55:00raw1,359,000원1,366,000원1,355,000원1,365,000원1,397
stock-5m2026-10-19 10:00:002026-10-19 10:10:18삼성바이오로직스5m2026-10-19 10:00:00raw1,366,000원1,368,000원1,362,000원1,367,000원1,318
stock-5m2026-10-19 10:05:002026-10-19 10:15:17삼성바이오로직스5m2026-10-19 10:05:00raw1,367,000원1,367,000원1,359,000원1,363,000원1,241
stock-5m2026-10-19 10:10:002026-10-19 10:20:17삼성바이오로직스5m2026-10-19 10:10:00raw1,364,000원1,365,000원1,359,000원1,362,000원1,038
stock-5m2026-10-19 10:15:002026-10-19 10:25:18삼성바이오로직스5m2026-10-19 10:15:00raw1,363,000원1,368,000원1,359,000원1,359,000원1,714
stock-5m2026-10-19 10:20:002026-10-19 10:30:25삼성바이오로직스5m2026-10-19 10:20:00raw1,359,000원1,364,000원1,358,000원1,362,000원1,241
stock-5m2026-10-19 10:25:002026-10-19 10:35:19삼성바이오로직스5m2026-10-19 10:25:00raw1,361,000원1,368,000원1,361,000원1,368,000원1,434
stock-5m2026-10-19 10:30:002026-10-19 10:40:18삼성바이오로직스5m2026-10-19 10:30:00raw1,368,000원1,370,000원1,366,000원1,370,000원1,760
stock-5m2026-10-19 10:35:002026-10-19 10:45:28삼성바이오로직스5m2026-10-19 10:35:00raw1,369,000원1,370,000원1,369,000원1,370,000원910
stock-5m2026-10-19 10:40:002026-10-19 10:50:20삼성바이오로직스5m2026-10-19 10:40:00raw1,370,000원1,373,000원1,369,000원1,373,000원1,418
stock-5m2026-10-19 10:45:002026-10-19 10:55:18삼성바이오로직스5m2026-10-19 10:45:00raw1,372,000원1,382,000원1,372,000원1,381,000원3,171
stock-5m2026-10-19 10:50:002026-10-19 11:00:18삼성바이오로직스5m2026-10-19 10:50:00raw1,380,000원1,387,000원1,380,000원1,386,000원1,375
stock-5m2026-10-19 10:55:002026-10-19 11:05:21삼성바이오로직스5m2026-10-19 10:55:00raw1,386,000원1,390,000원1,384,000원1,387,000원1,558
stock-5m2026-10-19 11:00:002026-10-19 11:10:17삼성바이오로직스5m2026-10-19 11:00:00raw1,387,000원1,390,000원1,385,000원1,390,000원1,518
stock-5m2026-10-19 11:05:002026-10-19 11:15:18삼성바이오로직스5m2026-10-19 11:05:00raw1,390,000원1,395,000원1,388,000원1,395,000원1,295
stock-5m2026-10-19 11:10:002026-10-19 11:25:21삼성바이오로직스5m2026-10-19 11:10:00raw1,395,000원1,396,000원1,387,000원1,391,000원1,449
stock-5m2026-10-19 11:15:002026-10-19 11:25:21삼성바이오로직스5m2026-10-19 11:15:00raw1,390,000원1,393,000원1,389,000원1,392,000원1,174
stock-5m2026-10-19 11:20:002026-10-19 11:30:18삼성바이오로직스5m2026-10-19 11:20:00raw1,392,000원1,394,000원1,391,000원1,394,000원1,252
stock-5m2026-10-19 11:25:002026-10-19 11:35:18삼성바이오로직스5m2026-10-19 11:25:00raw1,394,000원1,395,000원1,392,000원1,394,000원1,549
stock-5m2026-10-19 11:30:002026-10-19 11:40:17삼성바이오로직스5m2026-10-19 11:30:00raw1,394,000원1,396,000원1,393,000원1,396,000원1,187
stock-5m2026-10-19 11:35:002026-10-19 11:45:21삼성바이오로직스5m2026-10-19 11:35:00raw1,396,000원1,397,000원1,394,000원1,397,000원1,144
stock-5m2026-10-19 11:40:002026-10-19 11:50:23삼성바이오로직스5m2026-10-19 11:40:00raw1,397,000원1,398,000원1,395,000원1,397,000원1,316
stock-5m2026-10-19 11:45:002026-10-19 11:55:20삼성바이오로직스5m2026-10-19 11:45:00raw1,397,000원1,399,000원1,395,000원1,399,000원1,201
stock-5m2026-10-19 11:50:002026-10-19 12:00:19삼성바이오로직스5m2026-10-19 11:50:00raw1,399,000원1,399,000원1,393,000원1,396,000원1,514
stock-5m2026-10-19 11:55:002026-10-19 12:05:19삼성바이오로직스5m2026-10-19 11:55:00raw1,397,000원1,399,000원1,396,000원1,396,000원1,294
stock-5m2026-10-19 12:00:002026-10-19 12:10:18삼성바이오로직스5m2026-10-19 12:00:00raw1,396,000원1,397,000원1,389,000원1,395,000원1,596
stock-5m2026-10-19 12:05:002026-10-19 12:20:27삼성바이오로직스5m2026-10-19 12:05:00raw1,395,000원1,397,000원1,392,000원1,396,000원1,193
stock-5m2026-10-19 12:10:002026-10-19 12:20:27삼성바이오로직스5m2026-10-19 12:10:00raw1,396,000원1,396,000원1,392,000원1,396,000원1,243
4,978건 중 3,851–3,900← 이전78 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬