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-5m2026-10-20 09:50:002026-10-20 10:00:20삼성바이오로직스5m2026-10-20 09:50:00raw1,410,000원1,421,000원1,407,000원1,415,000원1,074
stock-5m2026-10-20 09:55:002026-10-20 10:05:17삼성바이오로직스5m2026-10-20 09:55:00raw1,415,000원1,420,000원1,410,000원1,419,000원934
stock-5m2026-10-20 10:00:002026-10-20 10:10:17삼성바이오로직스5m2026-10-20 10:00:00raw1,420,000원1,422,000원1,417,000원1,419,000원1,455
stock-5m2026-10-20 10:05:002026-10-20 10:15:19삼성바이오로직스5m2026-10-20 10:05:00raw1,419,000원1,424,000원1,417,000원1,417,000원1,285
stock-5m2026-10-20 10:10:002026-10-20 10:20:21삼성바이오로직스5m2026-10-20 10:10:00raw1,418,000원1,419,000원1,408,000원1,411,000원1,086
stock-5m2026-10-20 10:15:002026-10-20 10:25:17삼성바이오로직스5m2026-10-20 10:15:00raw1,411,000원1,417,000원1,406,000원1,412,000원1,370
stock-5m2026-10-20 10:20:002026-10-20 10:30:25삼성바이오로직스5m2026-10-20 10:20:00raw1,412,000원1,417,000원1,410,000원1,415,000원354
stock-5m2026-10-20 10:25:002026-10-20 10:35:18삼성바이오로직스5m2026-10-20 10:25:00raw1,416,000원1,421,000원1,413,000원1,419,000원504
stock-5m2026-10-20 10:30:002026-10-20 10:40:19삼성바이오로직스5m2026-10-20 10:30:00raw1,420,000원1,423,000원1,417,000원1,418,000원679
stock-5m2026-10-20 10:35:002026-10-20 10:45:18삼성바이오로직스5m2026-10-20 10:35:00raw1,418,000원1,418,000원1,411,000원1,413,000원608
stock-5m2026-10-20 10:40:002026-10-20 10:50:18삼성바이오로직스5m2026-10-20 10:40:00raw1,414,000원1,414,000원1,404,000원1,404,000원716
stock-5m2026-10-20 10:45:002026-10-20 10:55:22삼성바이오로직스5m2026-10-20 10:45:00raw1,405,000원1,405,000원1,394,000원1,398,000원1,089
stock-5m2026-10-20 10:50:002026-10-20 11:00:18삼성바이오로직스5m2026-10-20 10:50:00raw1,398,000원1,398,000원1,392,000원1,392,000원365
stock-5m2026-10-20 10:55:002026-10-20 11:05:18삼성바이오로직스5m2026-10-20 10:55:00raw1,393,000원1,393,000원1,390,000원1,390,000원611
stock-5m2026-10-20 11:00:002026-10-20 11:10:18삼성바이오로직스5m2026-10-20 11:00:00raw1,391,000원1,392,000원1,387,000원1,387,000원743
stock-5m2026-10-20 11:05:002026-10-20 11:20:18삼성바이오로직스5m2026-10-20 11:05:00raw1,388,000원1,392,000원1,383,000원1,385,000원877
stock-5m2026-10-20 11:10:002026-10-20 11:20:18삼성바이오로직스5m2026-10-20 11:10:00raw1,385,000원1,386,000원1,383,000원1,386,000원725
stock-5m2026-10-20 11:15:002026-10-20 11:25:17삼성바이오로직스5m2026-10-20 11:15:00raw1,387,000원1,392,000원1,386,000원1,391,000원731
stock-5m2026-10-20 11:20:002026-10-20 11:30:23삼성바이오로직스5m2026-10-20 11:20:00raw1,392,000원1,400,000원1,391,000원1,398,000원1,306
stock-5m2026-10-20 11:25:002026-10-20 11:40:18삼성바이오로직스5m2026-10-20 11:25:00raw1,398,000원1,400,000원1,393,000원1,394,000원676
stock-5m2026-10-20 11:30:002026-10-20 11:40:18삼성바이오로직스5m2026-10-20 11:30:00raw1,395,000원1,395,000원1,385,000원1,388,000원815
stock-5m2026-10-20 11:35:002026-10-20 11:45:17삼성바이오로직스5m2026-10-20 11:35:00raw1,387,000원1,388,000원1,380,000원1,381,000원972
stock-5m2026-10-20 11:40:002026-10-20 11:50:18삼성바이오로직스5m2026-10-20 11:40:00raw1,380,000원1,380,000원1,379,000원1,379,000원420
stock-5m2026-10-20 11:45:002026-10-20 11:55:18삼성바이오로직스5m2026-10-20 11:45:00raw1,380,000원1,380,000원1,379,000원1,379,000원406
stock-5m2026-10-20 11:50:002026-10-20 12:00:23삼성바이오로직스5m2026-10-20 11:50:00raw1,380,000원1,380,000원1,375,000원1,376,000원723
stock-5m2026-10-20 11:55:002026-10-20 12:05:17삼성바이오로직스5m2026-10-20 11:55:00raw1,376,000원1,380,000원1,374,000원1,375,000원2,010
stock-5m2026-10-20 12:00:002026-10-20 12:10:18삼성바이오로직스5m2026-10-20 12:00:00raw1,376,000원1,376,000원1,370,000원1,375,000원1,191
stock-5m2026-10-20 12:05:002026-10-20 12:20:20삼성바이오로직스5m2026-10-20 12:05:00raw1,376,000원1,379,000원1,376,000원1,379,000원651
stock-5m2026-10-20 12:10:002026-10-20 12:20:20삼성바이오로직스5m2026-10-20 12:10:00raw1,379,000원1,379,000원1,377,000원1,378,000원719
stock-5m2026-10-20 12:15:002026-10-20 12:25:18삼성바이오로직스5m2026-10-20 12:15:00raw1,378,000원1,379,000원1,377,000원1,379,000원686
stock-5m2026-10-20 12:20:002026-10-20 12:30:17삼성바이오로직스5m2026-10-20 12:20:00raw1,379,000원1,380,000원1,378,000원1,380,000원811
stock-5m2026-10-20 12:25:002026-10-20 12:35:17삼성바이오로직스5m2026-10-20 12:25:00raw1,380,000원1,380,000원1,379,000원1,380,000원375
stock-5m2026-10-20 12:30:002026-10-20 12:40:18삼성바이오로직스5m2026-10-20 12:30:00raw1,380,000원1,381,000원1,379,000원1,380,000원1,103
stock-5m2026-10-20 12:35:002026-10-20 12:45:19삼성바이오로직스5m2026-10-20 12:35:00raw1,380,000원1,385,000원1,380,000원1,382,000원1,124
stock-5m2026-10-20 12:40:002026-10-20 12:55:18삼성바이오로직스5m2026-10-20 12:40:00raw1,383,000원1,385,000원1,382,500원1,385,000원598
stock-5m2026-10-20 12:45:002026-10-20 12:55:18삼성바이오로직스5m2026-10-20 12:45:00raw1,384,000원1,395,000원1,383,000원1,392,000원1,380
stock-5m2026-10-20 12:50:002026-10-20 13:00:18삼성바이오로직스5m2026-10-20 12:50:00raw1,392,000원1,392,000원1,386,000원1,387,000원766
stock-5m2026-10-20 12:55:002026-10-20 13:05:17삼성바이오로직스5m2026-10-20 12:55:00raw1,387,000원1,387,000원1,381,000원1,386,000원1,383
stock-5m2026-10-20 13:00:002026-10-20 13:10:20삼성바이오로직스5m2026-10-20 13:00:00raw1,387,000원1,393,000원1,386,000원1,393,000원1,198
stock-5m2026-10-20 13:05:002026-10-20 13:15:20삼성바이오로직스5m2026-10-20 13:05:00raw1,393,000원1,393,000원1,385,000원1,390,000원1,644
stock-5m2026-10-20 13:10:002026-10-20 13:20:21삼성바이오로직스5m2026-10-20 13:10:00raw1,390,000원1,400,000원1,390,000원1,399,000원1,699
stock-5m2026-10-20 13:15:002026-10-20 13:25:18삼성바이오로직스5m2026-10-20 13:15:00raw1,398,000원1,407,000원1,398,000원1,401,000원1,601
stock-5m2026-10-20 13:20:002026-10-20 13:30:21삼성바이오로직스5m2026-10-20 13:20:00raw1,401,000원1,405,000원1,400,000원1,404,000원1,065
stock-5m2026-10-20 13:25:002026-10-20 13:35:18삼성바이오로직스5m2026-10-20 13:25:00raw1,404,000원1,404,000원1,398,000원1,400,000원1,288
stock-5m2026-10-20 13:30:002026-10-20 13:40:19삼성바이오로직스5m2026-10-20 13:30:00raw1,399,000원1,400,000원1,389,000원1,389,000원1,246
stock-5m2026-10-20 13:35:002026-10-20 13:45:20삼성바이오로직스5m2026-10-20 13:35:00raw1,390,000원1,390,000원1,386,000원1,386,000원1,128
stock-5m2026-10-20 13:40:002026-10-20 13:50:22삼성바이오로직스5m2026-10-20 13:40:00raw1,386,000원1,388,000원1,384,000원1,387,000원1,045
stock-5m2026-10-20 13:45:002026-10-20 13:55:17삼성바이오로직스5m2026-10-20 13:45:00raw1,386,000원1,396,000원1,386,000원1,391,000원1,361
stock-5m2026-10-20 13:50:002026-10-20 14:00:19삼성바이오로직스5m2026-10-20 13:50:00raw1,390,000원1,392,000원1,388,000원1,389,000원1,152
stock-5m2026-10-20 13:55:002026-10-20 14:05:18삼성바이오로직스5m2026-10-20 13:55:00raw1,389,000원1,390,000원1,388,000원1,389,000원1,130
4,979건 중 3,951–4,000← 이전80 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬