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-5m2026-10-26 12:20:002026-10-26 12:30:20삼성바이오로직스5m2026-10-26 12:20:00raw1,459,000원1,460,000원1,458,000원1,460,000원130
stock-5m2026-10-26 12:25:002026-10-26 12:35:18삼성바이오로직스5m2026-10-26 12:25:00raw1,460,000원1,461,000원1,459,000원1,460,000원138
stock-5m2026-10-26 12:30:002026-10-26 12:40:19삼성바이오로직스5m2026-10-26 12:30:00raw1,461,000원1,461,000원1,460,000원1,461,000원132
stock-5m2026-10-26 12:35:002026-10-26 12:45:17삼성바이오로직스5m2026-10-26 12:35:00raw1,461,000원1,463,000원1,460,000원1,462,000원309
stock-5m2026-10-26 12:40:002026-10-26 12:50:17삼성바이오로직스5m2026-10-26 12:40:00raw1,461,000원1,462,000원1,458,000원1,459,000원265
stock-5m2026-10-26 12:45:002026-10-26 12:55:18삼성바이오로직스5m2026-10-26 12:45:00raw1,459,000원1,459,000원1,457,000원1,458,000원205
stock-5m2026-10-26 12:50:002026-10-26 13:00:21삼성바이오로직스5m2026-10-26 12:50:00raw1,459,000원1,460,000원1,456,000원1,460,000원175
stock-5m2026-10-26 12:55:002026-10-26 13:10:18삼성바이오로직스5m2026-10-26 12:55:00raw1,460,000원1,461,000원1,454,000원1,457,000원238
stock-5m2026-10-26 13:00:002026-10-26 13:10:18삼성바이오로직스5m2026-10-26 13:00:00raw1,458,000원1,458,000원1,453,000원1,455,500원245
stock-5m2026-10-26 13:05:002026-10-26 13:15:19삼성바이오로직스5m2026-10-26 13:05:00raw1,455,500원1,456,000원1,451,000원1,453,000원294
stock-5m2026-10-26 13:10:002026-10-26 13:20:17삼성바이오로직스5m2026-10-26 13:10:00raw1,451,000원1,453,000원1,450,000원1,453,000원277
stock-5m2026-10-26 13:15:002026-10-26 13:25:18삼성바이오로직스5m2026-10-26 13:15:00raw1,455,000원1,458,000원1,453,000원1,454,000원242
stock-5m2026-10-26 13:20:002026-10-26 13:30:20삼성바이오로직스5m2026-10-26 13:20:00raw1,453,000원1,456,500원1,453,000원1,454,000원202
stock-5m2026-10-26 13:25:002026-10-26 13:35:17삼성바이오로직스5m2026-10-26 13:25:00raw1,454,000원1,456,000원1,452,000원1,454,000원256
stock-5m2026-10-26 13:30:002026-10-26 13:40:19삼성바이오로직스5m2026-10-26 13:30:00raw1,454,000원1,458,000원1,453,000원1,457,000원367
stock-5m2026-10-26 13:35:002026-10-26 13:45:18삼성바이오로직스5m2026-10-26 13:35:00raw1,456,000원1,457,000원1,455,000원1,456,000원211
stock-5m2026-10-26 13:40:002026-10-26 13:50:17삼성바이오로직스5m2026-10-26 13:40:00raw1,457,000원1,459,000원1,456,000원1,459,000원216
stock-5m2026-10-26 13:45:002026-10-26 13:55:17삼성바이오로직스5m2026-10-26 13:45:00raw1,458,000원1,459,000원1,457,000원1,459,000원246
stock-5m2026-10-26 13:50:002026-10-26 14:00:19삼성바이오로직스5m2026-10-26 13:50:00raw1,459,000원1,459,000원1,452,000원1,454,000원558
stock-5m2026-10-26 13:55:002026-10-26 14:05:18삼성바이오로직스5m2026-10-26 13:55:00raw1,454,000원1,456,000원1,453,000원1,456,000원222
stock-5m2026-10-26 14:00:002026-10-26 14:10:19삼성바이오로직스5m2026-10-26 14:00:00raw1,456,000원1,456,000원1,449,000원1,450,000원412
stock-5m2026-10-26 14:05:002026-10-26 14:15:18삼성바이오로직스5m2026-10-26 14:05:00raw1,449,000원1,452,000원1,448,000원1,449,000원175
stock-5m2026-10-26 14:10:002026-10-26 14:20:18삼성바이오로직스5m2026-10-26 14:10:00raw1,448,000원1,450,000원1,445,000원1,448,000원327
stock-5m2026-10-26 14:15:002026-10-26 14:30:21삼성바이오로직스5m2026-10-26 14:15:00raw1,445,000원1,446,000원1,443,000원1,444,000원637
stock-5m2026-10-26 14:20:002026-10-26 14:30:21삼성바이오로직스5m2026-10-26 14:20:00raw1,444,000원1,449,000원1,444,000원1,449,000원253
stock-5m2026-10-26 14:25:002026-10-26 14:35:18삼성바이오로직스5m2026-10-26 14:25:00raw1,449,000원1,450,000원1,446,000원1,447,000원292
stock-5m2026-10-26 14:30:002026-10-26 14:40:21삼성바이오로직스5m2026-10-26 14:30:00raw1,450,000원1,450,000원1,445,000원1,446,000원279
stock-5m2026-10-26 14:35:002026-10-26 14:45:19삼성바이오로직스5m2026-10-26 14:35:00raw1,445,000원1,451,000원1,444,000원1,450,000원252
stock-5m2026-10-26 14:40:002026-10-26 14:50:19삼성바이오로직스5m2026-10-26 14:40:00raw1,450,000원1,452,000원1,449,000원1,452,000원188
stock-5m2026-10-26 14:45:002026-10-26 14:55:19삼성바이오로직스5m2026-10-26 14:45:00raw1,453,000원1,454,000원1,451,000원1,452,000원200
stock-5m2026-10-26 14:50:002026-10-26 15:00:20삼성바이오로직스5m2026-10-26 14:50:00raw1,453,000원1,453,000원1,452,000원1,452,000원266
stock-5m2026-10-26 14:55:002026-10-26 15:05:21삼성바이오로직스5m2026-10-26 14:55:00raw1,452,000원1,453,000원1,449,000원1,452,000원453
stock-5m2026-10-26 15:00:002026-10-26 15:10:21삼성바이오로직스5m2026-10-26 15:00:00raw1,452,000원1,453,000원1,446,000원1,447,000원429
stock-5m2026-10-26 15:05:002026-10-26 15:15:17삼성바이오로직스5m2026-10-26 15:05:00raw1,447,000원1,448,000원1,445,000원1,445,000원278
stock-5m2026-10-26 15:10:002026-10-26 15:25:18삼성바이오로직스5m2026-10-26 15:10:00raw1,446,000원1,449,000원1,444,000원1,448,000원655
stock-5m2026-10-26 15:15:002026-10-26 15:25:18삼성바이오로직스5m2026-10-26 15:15:00raw1,447,000원1,449,000원1,441,000원1,443,000원781
stock-5m2026-10-26 15:20:002026-10-26 15:30:18삼성바이오로직스5m2026-10-26 15:20:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
stock-5m2026-10-26 15:25:002026-10-26 15:35:17삼성바이오로직스5m2026-10-26 15:25:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
stock-5m2026-10-26 15:30:002026-10-26 15:40:18삼성바이오로직스5m2026-10-26 15:30:00raw1,443,000원1,443,000원1,443,000원1,443,000원0
stock2026-10-272026-10-27 18:00:02삼성바이오로직스1d2026-10-27 09:00:00raw1,437,000원1,438,000원1,353,000원1,369,000원89,755
stock-5m2026-10-27 09:00:002026-10-27 09:10:24삼성바이오로직스5m2026-10-27 09:00:00raw1,437,000원1,438,000원1,386,000원1,412,000원3,903
stock-5m2026-10-27 09:05:002026-10-27 09:15:22삼성바이오로직스5m2026-10-27 09:05:00raw1,412,000원1,414,000원1,405,000원1,411,000원2,246
stock-5m2026-10-27 09:10:002026-10-27 09:20:18삼성바이오로직스5m2026-10-27 09:10:00raw1,411,000원1,414,000원1,401,000원1,408,000원2,480
stock-5m2026-10-27 09:15:002026-10-27 09:25:18삼성바이오로직스5m2026-10-27 09:15:00raw1,408,000원1,408,500원1,401,000원1,402,000원596
stock-5m2026-10-27 09:20:002026-10-27 09:30:22삼성바이오로직스5m2026-10-27 09:20:00raw1,401,000원1,403,000원1,395,000원1,398,000원2,200
stock-5m2026-10-27 09:25:002026-10-27 09:35:18삼성바이오로직스5m2026-10-27 09:25:00raw1,396,000원1,397,000원1,386,000원1,387,000원1,547
stock-5m2026-10-27 09:30:002026-10-27 09:40:21삼성바이오로직스5m2026-10-27 09:30:00raw1,387,000원1,395,000원1,385,000원1,395,000원2,527
stock-5m2026-10-27 09:35:002026-10-27 09:45:17삼성바이오로직스5m2026-10-27 09:35:00raw1,395,000원1,402,000원1,393,000원1,393,000원1,733
stock-5m2026-10-27 09:40:002026-10-27 09:50:17삼성바이오로직스5m2026-10-27 09:40:00raw1,394,000원1,394,000원1,388,000원1,389,000원699
stock-5m2026-10-27 09:45:002026-10-27 09:55:18삼성바이오로직스5m2026-10-27 09:45:00raw1,389,000원1,390,000원1,388,000원1,388,000원832
4,979건 중 4,301–4,350← 이전87 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬