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 14:00:002026-10-20 14:10:17삼성바이오로직스5m2026-10-20 14:00:00raw1,389,000원1,390,000원1,387,000원1,389,000원1,008
stock-5m2026-10-20 14:05:002026-10-20 14:15:26삼성바이오로직스5m2026-10-20 14:05:00raw1,389,000원1,389,000원1,384,000원1,386,000원1,167
stock-5m2026-10-20 14:10:002026-10-20 14:20:18삼성바이오로직스5m2026-10-20 14:10:00raw1,386,000원1,389,000원1,385,000원1,386,000원1,427
stock-5m2026-10-20 14:15:002026-10-20 14:25:20삼성바이오로직스5m2026-10-20 14:15:00raw1,387,000원1,387,000원1,382,000원1,383,000원1,100
stock-5m2026-10-20 14:20:002026-10-20 14:30:17삼성바이오로직스5m2026-10-20 14:20:00raw1,383,000원1,388,000원1,382,000원1,388,000원1,555
stock-5m2026-10-20 14:25:002026-10-20 14:35:18삼성바이오로직스5m2026-10-20 14:25:00raw1,388,000원1,388,000원1,387,000원1,388,000원1,039
stock-5m2026-10-20 14:30:002026-10-20 14:40:17삼성바이오로직스5m2026-10-20 14:30:00raw1,388,000원1,388,000원1,386,000원1,388,000원1,065
stock-5m2026-10-20 14:35:002026-10-20 14:45:17삼성바이오로직스5m2026-10-20 14:35:00raw1,388,000원1,392,000원1,386,000원1,392,000원1,299
stock-5m2026-10-20 14:40:002026-10-20 14:50:18삼성바이오로직스5m2026-10-20 14:40:00raw1,391,000원1,396,000원1,390,000원1,396,000원1,502
stock-5m2026-10-20 14:45:002026-10-20 14:55:22삼성바이오로직스5m2026-10-20 14:45:00raw1,395,000원1,397,000원1,390,000원1,392,000원1,244
stock-5m2026-10-20 14:50:002026-10-20 15:00:21삼성바이오로직스5m2026-10-20 14:50:00raw1,393,000원1,397,000원1,392,000원1,394,000원1,455
stock-5m2026-10-20 14:55:002026-10-20 15:05:17삼성바이오로직스5m2026-10-20 14:55:00raw1,394,000원1,397,000원1,388,000원1,389,000원1,438
stock-5m2026-10-20 15:00:002026-10-20 15:10:18삼성바이오로직스5m2026-10-20 15:00:00raw1,388,000원1,390,000원1,387,000원1,390,000원904
stock-5m2026-10-20 15:05:002026-10-20 15:15:17삼성바이오로직스5m2026-10-20 15:05:00raw1,390,000원1,390,000원1,386,000원1,388,000원1,022
stock-5m2026-10-20 15:10:002026-10-20 15:20:17삼성바이오로직스5m2026-10-20 15:10:00raw1,388,000원1,389,000원1,385,000원1,389,000원1,726
stock-5m2026-10-20 15:15:002026-10-20 15:25:18삼성바이오로직스5m2026-10-20 15:15:00raw1,389,000원1,392,000원1,386,000원1,386,000원1,007
stock-5m2026-10-20 15:20:002026-10-20 15:30:17삼성바이오로직스5m2026-10-20 15:20:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
stock-5m2026-10-20 15:25:002026-10-20 15:35:17삼성바이오로직스5m2026-10-20 15:25:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
stock-5m2026-10-20 15:30:002026-10-20 15:40:18삼성바이오로직스5m2026-10-20 15:30:00raw1,386,000원1,386,000원1,386,000원1,386,000원0
stock2026-10-212026-10-21 18:00:03삼성바이오로직스1d2026-10-21 09:00:00raw1,405,000원1,449,000원1,384,000원1,407,000원81,712
stock-5m2026-10-21 09:00:002026-10-21 09:15:23삼성바이오로직스5m2026-10-21 09:00:00raw1,405,000원1,425,000원1,392,000원1,425,000원1,435
stock-5m2026-10-21 09:05:002026-10-21 09:15:23삼성바이오로직스5m2026-10-21 09:05:00raw1,423,000원1,428,000원1,412,000원1,414,000원1,271
stock-5m2026-10-21 09:10:002026-10-21 09:20:24삼성바이오로직스5m2026-10-21 09:10:00raw1,414,000원1,415,000원1,402,000원1,403,000원900
stock-5m2026-10-21 09:15:002026-10-21 09:25:21삼성바이오로직스5m2026-10-21 09:15:00raw1,403,000원1,406,000원1,398,000원1,402,000원852
stock-5m2026-10-21 09:20:002026-10-21 09:30:20삼성바이오로직스5m2026-10-21 09:20:00raw1,402,000원1,404,000원1,394,000원1,397,000원910
stock-5m2026-10-21 09:25:002026-10-21 09:40:19삼성바이오로직스5m2026-10-21 09:25:00raw1,397,000원1,397,000원1,393,000원1,394,000원558
stock-5m2026-10-21 09:30:002026-10-21 09:40:19삼성바이오로직스5m2026-10-21 09:30:00raw1,394,000원1,398,000원1,384,000원1,396,000원1,116
stock-5m2026-10-21 09:35:002026-10-21 09:45:19삼성바이오로직스5m2026-10-21 09:35:00raw1,397,000원1,415,000원1,394,000원1,413,000원1,263
stock-5m2026-10-21 09:40:002026-10-21 09:50:18삼성바이오로직스5m2026-10-21 09:40:00raw1,413,000원1,417,000원1,406,000원1,416,000원799
stock-5m2026-10-21 09:45:002026-10-21 09:55:18삼성바이오로직스5m2026-10-21 09:45:00raw1,416,000원1,418,000원1,411,000원1,416,000원654
stock-5m2026-10-21 09:50:002026-10-21 10:00:18삼성바이오로직스5m2026-10-21 09:50:00raw1,416,000원1,418,000원1,411,000원1,416,000원845
stock-5m2026-10-21 09:55:002026-10-21 10:05:18삼성바이오로직스5m2026-10-21 09:55:00raw1,416,000원1,425,000원1,414,000원1,424,000원1,249
stock-5m2026-10-21 10:00:002026-10-21 10:10:20삼성바이오로직스5m2026-10-21 10:00:00raw1,425,000원1,428,000원1,416,000원1,416,000원1,181
stock-5m2026-10-21 10:05:002026-10-21 10:15:19삼성바이오로직스5m2026-10-21 10:05:00raw1,417,000원1,421,000원1,415,000원1,415,000원549
stock-5m2026-10-21 10:10:002026-10-21 10:20:19삼성바이오로직스5m2026-10-21 10:10:00raw1,416,000원1,417,000원1,407,000원1,413,000원1,158
stock-5m2026-10-21 10:15:002026-10-21 10:25:18삼성바이오로직스5m2026-10-21 10:15:00raw1,411,000원1,412,000원1,407,000원1,408,000원644
stock-5m2026-10-21 10:20:002026-10-21 10:30:17삼성바이오로직스5m2026-10-21 10:20:00raw1,409,000원1,410,000원1,406,000원1,407,000원306
stock-5m2026-10-21 10:25:002026-10-21 10:40:18삼성바이오로직스5m2026-10-21 10:25:00raw1,407,000원1,409,000원1,406,000원1,409,000원388
stock-5m2026-10-21 10:30:002026-10-21 10:40:18삼성바이오로직스5m2026-10-21 10:30:00raw1,409,000원1,415,000원1,408,000원1,414,000원490
stock-5m2026-10-21 10:35:002026-10-21 10:45:17삼성바이오로직스5m2026-10-21 10:35:00raw1,414,000원1,417,000원1,413,000원1,414,000원479
stock-5m2026-10-21 10:40:002026-10-21 10:50:19삼성바이오로직스5m2026-10-21 10:40:00raw1,414,000원1,414,000원1,409,000원1,409,000원397
stock-5m2026-10-21 10:45:002026-10-21 10:55:18삼성바이오로직스5m2026-10-21 10:45:00raw1,410,000원1,411,000원1,409,000원1,409,000원371
stock-5m2026-10-21 10:50:002026-10-21 11:00:18삼성바이오로직스5m2026-10-21 10:50:00raw1,410,000원1,411,000원1,408,000원1,409,000원264
stock-5m2026-10-21 10:55:002026-10-21 11:05:17삼성바이오로직스5m2026-10-21 10:55:00raw1,410,000원1,412,000원1,406,000원1,407,000원765
stock-5m2026-10-21 11:00:002026-10-21 11:15:18삼성바이오로직스5m2026-10-21 11:00:00raw1,407,000원1,409,000원1,404,000원1,405,000원644
stock-5m2026-10-21 11:05:002026-10-21 11:15:18삼성바이오로직스5m2026-10-21 11:05:00raw1,405,000원1,408,000원1,404,000원1,406,000원668
stock-5m2026-10-21 11:10:002026-10-21 11:20:17삼성바이오로직스5m2026-10-21 11:10:00raw1,406,000원1,413,000원1,405,000원1,412,000원417
stock-5m2026-10-21 11:15:002026-10-21 11:30:19삼성바이오로직스5m2026-10-21 11:15:00raw1,413,000원1,413,000원1,411,000원1,411,000원326
stock-5m2026-10-21 11:20:002026-10-21 11:30:19삼성바이오로직스5m2026-10-21 11:20:00raw1,411,000원1,411,000원1,410,000원1,411,000원291
stock-5m2026-10-21 11:25:002026-10-21 11:35:17삼성바이오로직스5m2026-10-21 11:25:00raw1,410,000원1,411,000원1,407,000원1,408,000원417
4,979건 중 4,001–4,050← 이전81 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬