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-5m2026-10-21 11:30:002026-10-21 11:50:17삼성바이오로직스5m2026-10-21 11:30:00raw1,408,000원1,410,000원1,407,000원1,409,000원505
stock-5m2026-10-21 11:35:002026-10-21 11:50:17삼성바이오로직스5m2026-10-21 11:35:00raw1,409,000원1,415,000원1,409,000원1,413,000원342
stock-5m2026-10-21 11:40:002026-10-21 11:50:17삼성바이오로직스5m2026-10-21 11:40:00raw1,413,000원1,416,000원1,411,000원1,414,000원489
stock-5m2026-10-21 11:45:002026-10-21 11:55:17삼성바이오로직스5m2026-10-21 11:45:00raw1,413,000원1,414,000원1,410,000원1,411,000원611
stock-5m2026-10-21 11:50:002026-10-21 12:00:18삼성바이오로직스5m2026-10-21 11:50:00raw1,410,000원1,413,000원1,410,000원1,411,000원299
stock-5m2026-10-21 11:55:002026-10-21 12:05:17삼성바이오로직스5m2026-10-21 11:55:00raw1,412,000원1,414,000원1,410,000원1,411,000원492
stock-5m2026-10-21 12:00:002026-10-21 12:15:18삼성바이오로직스5m2026-10-21 12:00:00raw1,411,000원1,411,000원1,407,000원1,409,000원587
stock-5m2026-10-21 12:05:002026-10-21 12:15:18삼성바이오로직스5m2026-10-21 12:05:00raw1,409,000원1,411,000원1,407,000원1,409,000원391
stock-5m2026-10-21 12:10:002026-10-21 12:20:18삼성바이오로직스5m2026-10-21 12:10:00raw1,409,000원1,414,000원1,409,000원1,412,000원492
stock-5m2026-10-21 12:15:002026-10-21 12:35:18삼성바이오로직스5m2026-10-21 12:15:00raw1,413,000원1,413,000원1,410,000원1,410,000원507
stock-5m2026-10-21 12:20:002026-10-21 12:35:18삼성바이오로직스5m2026-10-21 12:20:00raw1,411,000원1,415,000원1,410,000원1,413,000원381
stock-5m2026-10-21 12:25:002026-10-21 12:35:18삼성바이오로직스5m2026-10-21 12:25:00raw1,413,000원1,415,000원1,411,000원1,415,000원459
stock-5m2026-10-21 12:30:002026-10-21 12:40:17삼성바이오로직스5m2026-10-21 12:30:00raw1,413,000원1,415,000원1,411,000원1,412,000원384
stock-5m2026-10-21 12:35:002026-10-21 12:45:17삼성바이오로직스5m2026-10-21 12:35:00raw1,412,000원1,412,000원1,409,000원1,409,000원353
stock-5m2026-10-21 12:40:002026-10-21 12:50:18삼성바이오로직스5m2026-10-21 12:40:00raw1,410,000원1,410,000원1,409,000원1,410,000원223
stock-5m2026-10-21 12:45:002026-10-21 12:55:17삼성바이오로직스5m2026-10-21 12:45:00raw1,409,000원1,413,000원1,409,000원1,413,000원346
stock-5m2026-10-21 12:50:002026-10-21 13:00:20삼성바이오로직스5m2026-10-21 12:50:00raw1,413,000원1,415,000원1,412,000원1,415,000원596
stock-5m2026-10-21 12:55:002026-10-21 13:05:18삼성바이오로직스5m2026-10-21 12:55:00raw1,413,000원1,428,000원1,412,000원1,426,000원2,181
stock-5m2026-10-21 13:00:002026-10-21 13:10:17삼성바이오로직스5m2026-10-21 13:00:00raw1,426,000원1,428,000원1,426,000원1,428,000원1,106
stock-5m2026-10-21 13:05:002026-10-21 13:20:18삼성바이오로직스5m2026-10-21 13:05:00raw1,429,000원1,439,000원1,427,000원1,436,000원1,914
stock-5m2026-10-21 13:10:002026-10-21 13:20:18삼성바이오로직스5m2026-10-21 13:10:00raw1,436,000원1,437,000원1,422,000원1,424,000원981
stock-5m2026-10-21 13:15:002026-10-21 13:25:19삼성바이오로직스5m2026-10-21 13:15:00raw1,425,000원1,439,000원1,424,000원1,438,000원1,086
stock-5m2026-10-21 13:20:002026-10-21 13:30:21삼성바이오로직스5m2026-10-21 13:20:00raw1,438,000원1,446,000원1,435,000원1,436,000원2,027
stock-5m2026-10-21 13:25:002026-10-21 13:35:18삼성바이오로직스5m2026-10-21 13:25:00raw1,436,000원1,439,000원1,431,000원1,432,000원1,263
stock-5m2026-10-21 13:30:002026-10-21 13:40:18삼성바이오로직스5m2026-10-21 13:30:00raw1,432,000원1,442,000원1,431,000원1,440,000원1,447
stock-5m2026-10-21 13:35:002026-10-21 13:45:17삼성바이오로직스5m2026-10-21 13:35:00raw1,440,000원1,447,000원1,439,000원1,446,000원2,244
stock-5m2026-10-21 13:40:002026-10-21 13:50:17삼성바이오로직스5m2026-10-21 13:40:00raw1,445,000원1,448,000원1,442,000원1,448,000원1,650
stock-5m2026-10-21 13:45:002026-10-21 13:55:18삼성바이오로직스5m2026-10-21 13:45:00raw1,448,000원1,449,000원1,438,000원1,438,000원1,690
stock-5m2026-10-21 13:50:002026-10-21 14:00:18삼성바이오로직스5m2026-10-21 13:50:00raw1,439,000원1,443,000원1,430,000원1,432,000원1,645
stock-5m2026-10-21 13:55:002026-10-21 14:10:18삼성바이오로직스5m2026-10-21 13:55:00raw1,433,000원1,436,000원1,430,000원1,430,000원1,782
stock-5m2026-10-21 14:00:002026-10-21 14:10:18삼성바이오로직스5m2026-10-21 14:00:00raw1,430,000원1,435,000원1,425,000원1,426,000원1,711
stock-5m2026-10-21 14:05:002026-10-21 14:15:17삼성바이오로직스5m2026-10-21 14:05:00raw1,426,000원1,426,000원1,411,000원1,422,000원1,796
stock-5m2026-10-21 14:10:002026-10-21 14:20:19삼성바이오로직스5m2026-10-21 14:10:00raw1,423,000원1,428,000원1,421,000원1,425,000원1,590
stock-5m2026-10-21 14:15:002026-10-21 14:25:18삼성바이오로직스5m2026-10-21 14:15:00raw1,425,000원1,426,000원1,421,000원1,423,000원1,552
stock-5m2026-10-21 14:20:002026-10-21 14:30:17삼성바이오로직스5m2026-10-21 14:20:00raw1,423,000원1,427,000원1,421,000원1,426,000원1,665
stock-5m2026-10-21 14:25:002026-10-21 14:35:17삼성바이오로직스5m2026-10-21 14:25:00raw1,426,000원1,427,000원1,419,000원1,421,000원1,497
stock-5m2026-10-21 14:30:002026-10-21 14:40:19삼성바이오로직스5m2026-10-21 14:30:00raw1,420,000원1,428,000원1,420,000원1,423,000원1,717
stock-5m2026-10-21 14:35:002026-10-21 14:45:18삼성바이오로직스5m2026-10-21 14:35:00raw1,423,000원1,423,000원1,415,000원1,418,000원1,810
stock-5m2026-10-21 14:40:002026-10-21 14:50:17삼성바이오로직스5m2026-10-21 14:40:00raw1,418,000원1,422,000원1,415,000원1,421,000원1,642
stock-5m2026-10-21 14:45:002026-10-21 14:55:17삼성바이오로직스5m2026-10-21 14:45:00raw1,420,000원1,422,000원1,415,000원1,416,000원1,524
stock-5m2026-10-21 14:50:002026-10-21 15:00:20삼성바이오로직스5m2026-10-21 14:50:00raw1,416,000원1,419,000원1,409,000원1,418,000원1,672
stock-5m2026-10-21 14:55:002026-10-21 15:05:19삼성바이오로직스5m2026-10-21 14:55:00raw1,418,000원1,423,000원1,417,000원1,418,000원1,805
stock-5m2026-10-21 15:00:002026-10-21 15:10:17삼성바이오로직스5m2026-10-21 15:00:00raw1,419,000원1,420,000원1,413,000원1,415,000원1,686
stock-5m2026-10-21 15:05:002026-10-21 15:15:18삼성바이오로직스5m2026-10-21 15:05:00raw1,415,000원1,416,000원1,412,000원1,412,000원1,819
stock-5m2026-10-21 15:10:002026-10-21 15:20:17삼성바이오로직스5m2026-10-21 15:10:00raw1,412,000원1,417,000원1,411,000원1,413,000원1,840
stock-5m2026-10-21 15:15:002026-10-21 15:25:17삼성바이오로직스5m2026-10-21 15:15:00raw1,413,000원1,420,000원1,409,000원1,417,000원1,123
stock-5m2026-10-21 15:20:002026-10-21 15:30:18삼성바이오로직스5m2026-10-21 15:20:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
stock-5m2026-10-21 15:25:002026-10-21 15:35:17삼성바이오로직스5m2026-10-21 15:25:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
stock-5m2026-10-21 15:30:002026-10-21 15:40:17삼성바이오로직스5m2026-10-21 15:30:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
stock-5m2026-10-22 09:00:002026-10-22 09:10:17삼성바이오로직스5m2026-10-22 09:00:00raw1,397,000원1,398,000원1,367,000원1,383,000원2,467
4,979건 중 4,051–4,100← 이전82 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬