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-5m2026-08-12 10:45:002026-08-12 10:55:17삼성바이오로직스5m2026-08-12 10:45:00raw1,602,000원1,604,000원1,601,000원1,601,000원477
stock-5m2026-08-12 10:50:002026-08-12 11:00:18삼성바이오로직스5m2026-08-12 10:50:00raw1,602,000원1,604,000원1,598,000원1,598,000원569
stock-5m2026-08-12 10:55:002026-08-12 11:05:17삼성바이오로직스5m2026-08-12 10:55:00raw1,597,000원1,597,000원1,591,000원1,592,000원1,544
stock-5m2026-08-12 11:00:002026-08-12 11:10:18삼성바이오로직스5m2026-08-12 11:00:00raw1,592,000원1,592,000원1,580,000원1,580,000원1,521
stock-5m2026-08-12 11:05:002026-08-12 11:15:18삼성바이오로직스5m2026-08-12 11:05:00raw1,580,000원1,581,000원1,572,000원1,577,000원1,853
stock-5m2026-08-12 11:10:002026-08-12 11:20:17삼성바이오로직스5m2026-08-12 11:10:00raw1,577,000원1,578,000원1,574,000원1,575,000원574
stock-5m2026-08-12 11:15:002026-08-12 11:30:18삼성바이오로직스5m2026-08-12 11:15:00raw1,575,000원1,581,000원1,573,000원1,580,000원960
stock-5m2026-08-12 11:20:002026-08-12 11:30:18삼성바이오로직스5m2026-08-12 11:20:00raw1,579,000원1,580,000원1,575,000원1,575,000원451
stock-5m2026-08-12 11:25:002026-08-12 11:35:17삼성바이오로직스5m2026-08-12 11:25:00raw1,575,000원1,576,000원1,573,000원1,574,000원518
stock-5m2026-08-12 11:30:002026-08-12 11:40:17삼성바이오로직스5m2026-08-12 11:30:00raw1,574,000원1,575,000원1,573,000원1,574,000원330
stock-5m2026-08-12 11:35:002026-08-12 11:45:18삼성바이오로직스5m2026-08-12 11:35:00raw1,574,000원1,574,000원1,571,000원1,572,000원1,481
stock-5m2026-08-12 11:40:002026-08-12 11:50:17삼성바이오로직스5m2026-08-12 11:40:00raw1,571,000원1,575,000원1,571,000원1,572,000원588
stock-5m2026-08-12 11:45:002026-08-12 11:55:17삼성바이오로직스5m2026-08-12 11:45:00raw1,572,000원1,574,000원1,571,000원1,572,000원332
stock-5m2026-08-12 11:50:002026-08-12 12:00:18삼성바이오로직스5m2026-08-12 11:50:00raw1,572,000원1,573,000원1,571,000원1,572,000원356
stock-5m2026-08-12 11:55:002026-08-12 12:05:18삼성바이오로직스5m2026-08-12 11:55:00raw1,572,000원1,576,000원1,572,000원1,572,000원502
stock-5m2026-08-12 12:00:002026-08-12 12:10:17삼성바이오로직스5m2026-08-12 12:00:00raw1,574,000원1,575,000원1,571,000원1,571,000원647
stock-5m2026-08-12 12:05:002026-08-12 12:15:17삼성바이오로직스5m2026-08-12 12:05:00raw1,571,000원1,572,000원1,570,000원1,571,000원540
stock-5m2026-08-12 12:10:002026-08-12 12:20:18삼성바이오로직스5m2026-08-12 12:10:00raw1,570,000원1,574,000원1,570,000원1,572,000원542
stock-5m2026-08-12 12:15:002026-08-12 12:30:20삼성바이오로직스5m2026-08-12 12:15:00raw1,572,000원1,574,000원1,570,000원1,570,000원591
stock-5m2026-08-12 12:20:002026-08-12 12:30:20삼성바이오로직스5m2026-08-12 12:20:00raw1,570,000원1,572,000원1,569,000원1,570,000원762
stock-5m2026-08-12 12:25:002026-08-12 12:35:20삼성바이오로직스5m2026-08-12 12:25:00raw1,571,000원1,572,000원1,568,000원1,570,000원844
stock-5m2026-08-12 12:30:002026-08-12 12:40:17삼성바이오로직스5m2026-08-12 12:30:00raw1,569,000원1,571,000원1,567,000원1,567,000원2,098
stock-5m2026-08-12 12:35:002026-08-12 12:45:17삼성바이오로직스5m2026-08-12 12:35:00raw1,567,000원1,569,000원1,567,000원1,568,000원442
stock-5m2026-08-12 12:40:002026-08-12 12:50:20삼성바이오로직스5m2026-08-12 12:40:00raw1,568,000원1,571,000원1,568,000원1,569,000원548
stock-5m2026-08-12 12:45:002026-08-12 12:55:22삼성바이오로직스5m2026-08-12 12:45:00raw1,569,000원1,572,000원1,568,000원1,571,000원474
stock-5m2026-08-12 12:50:002026-08-12 13:00:17삼성바이오로직스5m2026-08-12 12:50:00raw1,570,000원1,572,000원1,568,000원1,570,000원642
stock-5m2026-08-12 12:55:002026-08-12 13:05:21삼성바이오로직스5m2026-08-12 12:55:00raw1,570,000원1,572,000원1,568,000원1,570,000원501
stock-5m2026-08-12 13:00:002026-08-12 13:10:17삼성바이오로직스5m2026-08-12 13:00:00raw1,570,000원1,577,000원1,569,000원1,575,000원614
stock-5m2026-08-12 13:05:002026-08-12 13:15:22삼성바이오로직스5m2026-08-12 13:05:00raw1,575,000원1,575,000원1,563,000원1,563,000원3,643
stock-5m2026-08-12 13:10:002026-08-12 13:20:18삼성바이오로직스5m2026-08-12 13:10:00raw1,563,000원1,563,000원1,553,000원1,554,000원1,857
stock-5m2026-08-12 13:15:002026-08-12 13:25:21삼성바이오로직스5m2026-08-12 13:15:00raw1,554,000원1,555,000원1,545,000원1,547,000원1,560
stock-5m2026-08-12 13:20:002026-08-12 13:30:17삼성바이오로직스5m2026-08-12 13:20:00raw1,546,000원1,556,000원1,545,000원1,553,000원1,301
stock-5m2026-08-12 13:25:002026-08-12 13:35:20삼성바이오로직스5m2026-08-12 13:25:00raw1,554,000원1,556,000원1,550,000원1,550,000원681
stock-5m2026-08-12 13:30:002026-08-12 13:40:18삼성바이오로직스5m2026-08-12 13:30:00raw1,550,000원1,552,000원1,550,000원1,551,000원638
stock-5m2026-08-12 13:35:002026-08-12 13:45:17삼성바이오로직스5m2026-08-12 13:35:00raw1,550,000원1,551,000원1,548,000원1,549,500원1,096
stock-5m2026-08-12 13:40:002026-08-12 13:50:19삼성바이오로직스5m2026-08-12 13:40:00raw1,550,000원1,552,000원1,548,000원1,551,000원955
stock-5m2026-08-12 13:45:002026-08-12 13:55:18삼성바이오로직스5m2026-08-12 13:45:00raw1,552,000원1,553,000원1,549,000원1,550,500원816
stock-5m2026-08-12 13:50:002026-08-12 14:00:24삼성바이오로직스5m2026-08-12 13:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원835
stock-5m2026-08-12 13:55:002026-08-12 14:05:17삼성바이오로직스5m2026-08-12 13:55:00raw1,550,000원1,559,000원1,549,000원1,556,000원887
stock-5m2026-08-12 14:00:002026-08-12 14:10:20삼성바이오로직스5m2026-08-12 14:00:00raw1,556,000원1,558,000원1,555,000원1,558,000원696
stock-5m2026-08-12 14:05:002026-08-12 14:15:17삼성바이오로직스5m2026-08-12 14:05:00raw1,557,000원1,561,000원1,557,000원1,559,000원760
stock-5m2026-08-12 14:10:002026-08-12 14:20:19삼성바이오로직스5m2026-08-12 14:10:00raw1,559,000원1,563,000원1,559,000원1,561,000원731
stock-5m2026-08-12 14:15:002026-08-12 14:25:17삼성바이오로직스5m2026-08-12 14:15:00raw1,561,500원1,561,500원1,555,000원1,555,000원872
stock-5m2026-08-12 14:20:002026-08-12 14:30:19삼성바이오로직스5m2026-08-12 14:20:00raw1,558,000원1,559,000원1,555,000원1,557,000원862
stock-5m2026-08-12 14:25:002026-08-12 14:40:23삼성바이오로직스5m2026-08-12 14:25:00raw1,556,000원1,558,000원1,555,000원1,558,000원747
stock-5m2026-08-12 14:30:002026-08-12 14:40:23삼성바이오로직스5m2026-08-12 14:30:00raw1,557,000원1,558,000원1,554,000원1,555,000원770
stock-5m2026-08-12 14:35:002026-08-12 14:45:18삼성바이오로직스5m2026-08-12 14:35:00raw1,555,000원1,558,000원1,555,000원1,557,000원927
stock-5m2026-08-12 14:40:002026-08-12 14:55:17삼성바이오로직스5m2026-08-12 14:40:00raw1,557,000원1,559,000원1,557,000원1,558,000원727
stock-5m2026-08-12 14:45:002026-08-12 14:55:17삼성바이오로직스5m2026-08-12 14:45:00raw1,558,000원1,558,000원1,555,000원1,556,000원682
stock-5m2026-08-12 14:50:002026-08-12 15:00:28삼성바이오로직스5m2026-08-12 14:50:00raw1,556,000원1,557,000원1,552,000원1,552,000원885
2,402건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬