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-5m2026-10-23 14:50:002026-10-23 15:00:17삼성바이오로직스5m2026-10-23 14:50:00raw1,468,000원1,469,000원1,459,000원1,461,000원1,501
stock-5m2026-10-23 14:55:002026-10-23 15:05:19삼성바이오로직스5m2026-10-23 14:55:00raw1,462,000원1,467,000원1,461,000원1,465,000원1,592
stock-5m2026-10-23 15:00:002026-10-23 15:10:23삼성바이오로직스5m2026-10-23 15:00:00raw1,465,000원1,466,000원1,455,000원1,456,000원1,280
stock-5m2026-10-23 15:05:002026-10-23 15:15:17삼성바이오로직스5m2026-10-23 15:05:00raw1,456,000원1,462,000원1,456,000원1,460,000원1,067
stock-5m2026-10-23 15:10:002026-10-23 15:20:17삼성바이오로직스5m2026-10-23 15:10:00raw1,461,000원1,462,000원1,458,000원1,458,000원1,430
stock-5m2026-10-23 15:15:002026-10-23 15:30:18삼성바이오로직스5m2026-10-23 15:15:00raw1,459,000원1,464,000원1,453,000원1,460,000원1,237
stock-5m2026-10-23 15:20:002026-10-23 15:30:18삼성바이오로직스5m2026-10-23 15:20:00raw1,460,000원1,460,000원1,460,000원1,460,000원0
stock-5m2026-10-23 15:25:002026-10-23 15:35:17삼성바이오로직스5m2026-10-23 15:25:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
stock-5m2026-10-23 15:30:002026-10-23 15:40:18삼성바이오로직스5m2026-10-23 15:30:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
stock2026-10-262026-10-27 18:00:02삼성바이오로직스1d2026-10-26 09:00:00raw1,446,000원1,489,000원1,441,000원1,452,000원33,925
stock-5m2026-10-26 09:00:002026-10-26 09:15:21삼성바이오로직스5m2026-10-26 09:00:00raw1,446,000원1,479,000원1,442,000원1,477,000원1,511
stock-5m2026-10-26 09:05:002026-10-26 09:15:21삼성바이오로직스5m2026-10-26 09:05:00raw1,477,000원1,485,000원1,454,000원1,461,000원1,888
stock-5m2026-10-26 09:10:002026-10-26 09:20:24삼성바이오로직스5m2026-10-26 09:10:00raw1,461,000원1,471,000원1,455,000원1,471,000원635
stock-5m2026-10-26 09:15:002026-10-26 09:25:19삼성바이오로직스5m2026-10-26 09:15:00raw1,471,000원1,475,000원1,468,000원1,474,000원763
stock-5m2026-10-26 09:20:002026-10-26 09:30:18삼성바이오로직스5m2026-10-26 09:20:00raw1,474,000원1,476,000원1,470,000원1,473,000원535
stock-5m2026-10-26 09:25:002026-10-26 09:35:18삼성바이오로직스5m2026-10-26 09:25:00raw1,473,000원1,482,000원1,472,000원1,481,000원1,003
stock-5m2026-10-26 09:30:002026-10-26 09:40:17삼성바이오로직스5m2026-10-26 09:30:00raw1,482,000원1,488,000원1,481,000원1,488,000원1,102
stock-5m2026-10-26 09:35:002026-10-26 09:45:18삼성바이오로직스5m2026-10-26 09:35:00raw1,488,000원1,489,000원1,484,000원1,485,000원674
stock-5m2026-10-26 09:40:002026-10-26 09:50:19삼성바이오로직스5m2026-10-26 09:40:00raw1,485,000원1,487,000원1,474,000원1,479,000원550
stock-5m2026-10-26 09:45:002026-10-26 09:55:18삼성바이오로직스5m2026-10-26 09:45:00raw1,480,000원1,482,000원1,474,000원1,478,000원405
stock-5m2026-10-26 09:50:002026-10-26 10:00:18삼성바이오로직스5m2026-10-26 09:50:00raw1,478,000원1,478,000원1,466,000원1,471,000원467
stock-5m2026-10-26 09:55:002026-10-26 10:05:18삼성바이오로직스5m2026-10-26 09:55:00raw1,471,000원1,475,000원1,466,000원1,473,000원341
stock-5m2026-10-26 10:00:002026-10-26 10:10:18삼성바이오로직스5m2026-10-26 10:00:00raw1,473,000원1,474,000원1,458,000원1,460,000원503
stock-5m2026-10-26 10:05:002026-10-26 10:15:19삼성바이오로직스5m2026-10-26 10:05:00raw1,460,000원1,465,000원1,456,000원1,457,000원478
stock-5m2026-10-26 10:10:002026-10-26 10:20:18삼성바이오로직스5m2026-10-26 10:10:00raw1,456,000원1,461,000원1,456,000원1,459,000원489
stock-5m2026-10-26 10:15:002026-10-26 10:25:18삼성바이오로직스5m2026-10-26 10:15:00raw1,459,000원1,467,000원1,459,000원1,464,000원637
stock-5m2026-10-26 10:20:002026-10-26 10:30:17삼성바이오로직스5m2026-10-26 10:20:00raw1,464,000원1,468,000원1,460,000원1,466,000원575
stock-5m2026-10-26 10:25:002026-10-26 10:35:19삼성바이오로직스5m2026-10-26 10:25:00raw1,466,000원1,469,000원1,463,000원1,468,000원374
stock-5m2026-10-26 10:30:002026-10-26 10:40:18삼성바이오로직스5m2026-10-26 10:30:00raw1,468,000원1,470,000원1,466,000원1,469,000원334
stock-5m2026-10-26 10:35:002026-10-26 10:45:18삼성바이오로직스5m2026-10-26 10:35:00raw1,469,000원1,470,000원1,465,000원1,469,000원445
stock-5m2026-10-26 10:40:002026-10-26 10:50:18삼성바이오로직스5m2026-10-26 10:40:00raw1,469,000원1,469,000원1,458,000원1,459,000원433
stock-5m2026-10-26 10:45:002026-10-26 10:55:18삼성바이오로직스5m2026-10-26 10:45:00raw1,458,000원1,464,000원1,457,000원1,463,000원375
stock-5m2026-10-26 10:50:002026-10-26 11:00:18삼성바이오로직스5m2026-10-26 10:50:00raw1,461,000원1,468,000원1,459,000원1,467,000원239
stock-5m2026-10-26 10:55:002026-10-26 11:05:17삼성바이오로직스5m2026-10-26 10:55:00raw1,467,000원1,469,000원1,464,000원1,468,000원272
stock-5m2026-10-26 11:00:002026-10-26 11:10:18삼성바이오로직스5m2026-10-26 11:00:00raw1,467,000원1,471,000원1,465,000원1,471,000원391
stock-5m2026-10-26 11:05:002026-10-26 11:15:18삼성바이오로직스5m2026-10-26 11:05:00raw1,471,000원1,474,000원1,468,000원1,473,000원289
stock-5m2026-10-26 11:10:002026-10-26 11:20:17삼성바이오로직스5m2026-10-26 11:10:00raw1,473,000원1,473,000원1,467,000원1,468,000원229
stock-5m2026-10-26 11:15:002026-10-26 11:25:17삼성바이오로직스5m2026-10-26 11:15:00raw1,468,000원1,468,000원1,465,000원1,466,000원219
stock-5m2026-10-26 11:20:002026-10-26 11:30:21삼성바이오로직스5m2026-10-26 11:20:00raw1,465,000원1,466,000원1,462,000원1,465,000원248
stock-5m2026-10-26 11:25:002026-10-26 11:35:18삼성바이오로직스5m2026-10-26 11:25:00raw1,465,000원1,465,000원1,455,000원1,460,000원335
stock-5m2026-10-26 11:30:002026-10-26 11:50:18삼성바이오로직스5m2026-10-26 11:30:00raw1,461,000원1,463,000원1,458,000원1,460,000원243
stock-5m2026-10-26 11:35:002026-10-26 11:50:18삼성바이오로직스5m2026-10-26 11:35:00raw1,462,000원1,463,000원1,461,000원1,463,000원195
stock-5m2026-10-26 11:40:002026-10-26 11:50:18삼성바이오로직스5m2026-10-26 11:40:00raw1,463,000원1,463,000원1,460,000원1,460,000원198
stock-5m2026-10-26 11:45:002026-10-26 11:55:17삼성바이오로직스5m2026-10-26 11:45:00raw1,463,000원1,463,000원1,459,000원1,463,000원172
stock-5m2026-10-26 11:50:002026-10-26 12:00:20삼성바이오로직스5m2026-10-26 11:50:00raw1,463,000원1,464,000원1,460,000원1,463,000원213
stock-5m2026-10-26 11:55:002026-10-26 12:05:18삼성바이오로직스5m2026-10-26 11:55:00raw1,463,000원1,464,000원1,462,000원1,464,000원132
stock-5m2026-10-26 12:00:002026-10-26 12:10:17삼성바이오로직스5m2026-10-26 12:00:00raw1,464,000원1,465,000원1,459,000원1,464,000원253
stock-5m2026-10-26 12:05:002026-10-26 12:15:18삼성바이오로직스5m2026-10-26 12:05:00raw1,464,000원1,464,000원1,460,000원1,462,000원149
stock-5m2026-10-26 12:10:002026-10-26 12:20:18삼성바이오로직스5m2026-10-26 12:10:00raw1,462,000원1,464,000원1,460,000원1,461,000원161
stock-5m2026-10-26 12:15:002026-10-26 12:25:18삼성바이오로직스5m2026-10-26 12:15:00raw1,461,500원1,462,000원1,458,000원1,459,000원169
4,979건 중 4,251–4,300← 이전86 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬