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-5m2026-10-19 12:15:002026-10-19 12:25:22삼성바이오로직스5m2026-10-19 12:15:00raw1,396,000원1,397,000원1,394,000원1,396,000원1,126
stock-5m2026-10-19 12:20:002026-10-19 12:35:18삼성바이오로직스5m2026-10-19 12:20:00raw1,397,000원1,399,000원1,395,000원1,398,000원1,239
stock-5m2026-10-19 12:25:002026-10-19 12:35:18삼성바이오로직스5m2026-10-19 12:25:00raw1,398,000원1,400,000원1,397,000원1,399,000원1,206
stock-5m2026-10-19 12:30:002026-10-19 12:40:17삼성바이오로직스5m2026-10-19 12:30:00raw1,399,000원1,400,000원1,399,000원1,400,000원1,013
stock-5m2026-10-19 12:35:002026-10-19 12:45:18삼성바이오로직스5m2026-10-19 12:35:00raw1,400,000원1,402,000원1,399,000원1,400,000원1,781
stock-5m2026-10-19 12:40:002026-10-19 12:50:18삼성바이오로직스5m2026-10-19 12:40:00raw1,400,000원1,403,000원1,399,000원1,403,000원1,105
stock-5m2026-10-19 12:45:002026-10-19 12:55:17삼성바이오로직스5m2026-10-19 12:45:00raw1,403,000원1,404,000원1,401,000원1,402,000원989
stock-5m2026-10-19 12:50:002026-10-19 13:00:17삼성바이오로직스5m2026-10-19 12:50:00raw1,403,000원1,404,000원1,399,000원1,401,000원1,334
stock-5m2026-10-19 12:55:002026-10-19 13:05:18삼성바이오로직스5m2026-10-19 12:55:00raw1,401,000원1,401,000원1,395,000원1,401,000원1,610
stock-5m2026-10-19 13:00:002026-10-19 13:15:17삼성바이오로직스5m2026-10-19 13:00:00raw1,401,000원1,403,000원1,397,000원1,398,000원1,447
stock-5m2026-10-19 13:05:002026-10-19 13:15:17삼성바이오로직스5m2026-10-19 13:05:00raw1,398,000원1,400,000원1,396,000원1,400,000원937
stock-5m2026-10-19 13:10:002026-10-19 13:20:21삼성바이오로직스5m2026-10-19 13:10:00raw1,400,000원1,402,000원1,398,000원1,399,000원1,310
stock-5m2026-10-19 13:15:002026-10-19 13:25:17삼성바이오로직스5m2026-10-19 13:15:00raw1,399,000원1,400,000원1,398,000원1,398,000원1,258
stock-5m2026-10-19 13:20:002026-10-19 13:30:17삼성바이오로직스5m2026-10-19 13:20:00raw1,399,000원1,401,000원1,396,000원1,399,000원1,538
stock-5m2026-10-19 13:25:002026-10-19 13:35:21삼성바이오로직스5m2026-10-19 13:25:00raw1,399,000원1,401,000원1,398,000원1,401,000원1,190
stock-5m2026-10-19 13:30:002026-10-19 13:40:18삼성바이오로직스5m2026-10-19 13:30:00raw1,400,000원1,404,000원1,399,000원1,404,000원1,364
stock-5m2026-10-19 13:35:002026-10-19 13:45:18삼성바이오로직스5m2026-10-19 13:35:00raw1,404,000원1,404,000원1,402,000원1,403,000원1,549
stock-5m2026-10-19 13:40:002026-10-19 13:55:18삼성바이오로직스5m2026-10-19 13:40:00raw1,403,000원1,404,000원1,402,000원1,403,000원1,544
stock-5m2026-10-19 13:45:002026-10-19 13:55:18삼성바이오로직스5m2026-10-19 13:45:00raw1,403,000원1,404,000원1,401,000원1,404,000원1,569
stock-5m2026-10-19 13:50:002026-10-19 14:00:20삼성바이오로직스5m2026-10-19 13:50:00raw1,404,000원1,406,000원1,402,000원1,406,000원1,503
stock-5m2026-10-19 13:55:002026-10-19 14:05:20삼성바이오로직스5m2026-10-19 13:55:00raw1,406,000원1,409,000원1,405,000원1,408,500원1,436
stock-5m2026-10-19 14:00:002026-10-19 14:10:18삼성바이오로직스5m2026-10-19 14:00:00raw1,408,500원1,410,000원1,408,000원1,409,000원1,551
stock-5m2026-10-19 14:05:002026-10-19 14:15:19삼성바이오로직스5m2026-10-19 14:05:00raw1,410,000원1,419,000원1,409,000원1,419,000원2,328
stock-5m2026-10-19 14:10:002026-10-19 14:20:23삼성바이오로직스5m2026-10-19 14:10:00raw1,419,000원1,422,000원1,418,000원1,421,000원1,986
stock-5m2026-10-19 14:15:002026-10-19 14:25:18삼성바이오로직스5m2026-10-19 14:15:00raw1,421,000원1,423,000원1,417,500원1,420,000원1,959
stock-5m2026-10-19 14:20:002026-10-19 14:30:20삼성바이오로직스5m2026-10-19 14:20:00raw1,420,000원1,424,000원1,418,000원1,423,000원1,732
stock-5m2026-10-19 14:25:002026-10-19 14:35:20삼성바이오로직스5m2026-10-19 14:25:00raw1,423,000원1,424,000원1,420,000원1,424,000원1,918
stock-5m2026-10-19 14:30:002026-10-19 14:40:20삼성바이오로직스5m2026-10-19 14:30:00raw1,423,000원1,430,000원1,423,000원1,429,000원2,583
stock-5m2026-10-19 14:35:002026-10-19 14:45:18삼성바이오로직스5m2026-10-19 14:35:00raw1,429,000원1,430,000원1,423,000원1,430,000원1,773
stock-5m2026-10-19 14:40:002026-10-19 14:50:18삼성바이오로직스5m2026-10-19 14:40:00raw1,429,000원1,430,000원1,427,000원1,429,000원2,004
stock-5m2026-10-19 14:45:002026-10-19 14:55:19삼성바이오로직스5m2026-10-19 14:45:00raw1,429,000원1,432,000원1,428,000원1,431,000원1,927
stock-5m2026-10-19 14:50:002026-10-19 15:00:21삼성바이오로직스5m2026-10-19 14:50:00raw1,430,000원1,432,000원1,426,000원1,428,000원1,880
stock-5m2026-10-19 14:55:002026-10-19 15:05:19삼성바이오로직스5m2026-10-19 14:55:00raw1,428,000원1,432,000원1,426,000원1,430,000원1,786
stock-5m2026-10-19 15:00:002026-10-19 15:10:18삼성바이오로직스5m2026-10-19 15:00:00raw1,430,000원1,431,000원1,416,000원1,420,000원1,680
stock-5m2026-10-19 15:05:002026-10-19 15:15:18삼성바이오로직스5m2026-10-19 15:05:00raw1,419,000원1,421,000원1,413,000원1,414,000원1,543
stock-5m2026-10-19 15:10:002026-10-19 15:20:17삼성바이오로직스5m2026-10-19 15:10:00raw1,414,000원1,414,000원1,407,000원1,410,000원1,551
stock-5m2026-10-19 15:15:002026-10-19 15:25:17삼성바이오로직스5m2026-10-19 15:15:00raw1,410,000원1,413,000원1,408,000원1,410,000원1,035
stock-5m2026-10-19 15:20:002026-10-19 15:30:18삼성바이오로직스5m2026-10-19 15:20:00raw1,410,000원1,410,000원1,410,000원1,410,000원0
stock-5m2026-10-19 15:25:002026-10-19 15:35:17삼성바이오로직스5m2026-10-19 15:25:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
stock2026-10-202026-10-20 18:00:02삼성바이오로직스1d2026-10-20 09:00:00raw1,420,000원1,440,000원1,370,000원1,381,000원91,853
stock-5m2026-10-20 09:00:002026-10-20 09:10:24삼성바이오로직스5m2026-10-20 09:00:00raw1,420,000원1,429,000원1,405,000원1,416,000원2,994
stock-5m2026-10-20 09:05:002026-10-20 09:15:18삼성바이오로직스5m2026-10-20 09:05:00raw1,414,000원1,430,000원1,414,000원1,424,000원1,213
stock-5m2026-10-20 09:10:002026-10-20 09:20:23삼성바이오로직스5m2026-10-20 09:10:00raw1,424,000원1,435,000원1,420,000원1,423,000원2,327
stock-5m2026-10-20 09:15:002026-10-20 09:25:24삼성바이오로직스5m2026-10-20 09:15:00raw1,422,000원1,430,000원1,418,000원1,429,000원1,110
stock-5m2026-10-20 09:20:002026-10-20 09:30:21삼성바이오로직스5m2026-10-20 09:20:00raw1,428,000원1,438,000원1,426,000원1,438,000원1,860
stock-5m2026-10-20 09:25:002026-10-20 09:35:18삼성바이오로직스5m2026-10-20 09:25:00raw1,438,000원1,440,000원1,428,000원1,429,000원756
stock-5m2026-10-20 09:30:002026-10-20 09:40:20삼성바이오로직스5m2026-10-20 09:30:00raw1,428,000원1,431,000원1,424,000원1,429,000원1,501
stock-5m2026-10-20 09:35:002026-10-20 09:45:19삼성바이오로직스5m2026-10-20 09:35:00raw1,428,000원1,435,000원1,428,000원1,431,000원839
stock-5m2026-10-20 09:40:002026-10-20 09:50:21삼성바이오로직스5m2026-10-20 09:40:00raw1,431,000원1,431,000원1,412,000원1,412,000원1,211
stock-5m2026-10-20 09:45:002026-10-20 09:55:20삼성바이오로직스5m2026-10-20 09:45:00raw1,411,000원1,420,000원1,407,000원1,411,000원2,558
4,978건 중 3,901–3,950← 이전79 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬