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-5m2026-10-30 10:40:002026-10-30 10:50:24삼성바이오로직스5m2026-10-30 10:40:00raw1,420,000원1,423,000원1,418,000원1,419,000원1,046
stock-5m2026-10-30 10:45:002026-10-30 11:00:18삼성바이오로직스5m2026-10-30 10:45:00raw1,420,000원1,421,000원1,414,000원1,416,000원888
stock-5m2026-10-30 10:50:002026-10-30 11:00:18삼성바이오로직스5m2026-10-30 10:50:00raw1,417,000원1,421,000원1,415,000원1,420,000원1,053
stock-5m2026-10-30 10:55:002026-10-30 11:05:17삼성바이오로직스5m2026-10-30 10:55:00raw1,421,000원1,422,000원1,417,000원1,419,000원1,057
stock-5m2026-10-30 11:00:002026-10-30 11:15:21삼성바이오로직스5m2026-10-30 11:00:00raw1,420,000원1,421,000원1,416,000원1,416,000원925
stock-5m2026-10-30 11:05:002026-10-30 11:15:21삼성바이오로직스5m2026-10-30 11:05:00raw1,416,000원1,422,000원1,416,000원1,421,000원861
stock-5m2026-10-30 11:10:002026-10-30 11:20:18삼성바이오로직스5m2026-10-30 11:10:00raw1,421,000원1,423,000원1,420,000원1,422,000원867
stock-5m2026-10-30 11:15:002026-10-30 11:25:25삼성바이오로직스5m2026-10-30 11:15:00raw1,422,000원1,423,000원1,420,000원1,422,000원907
stock-5m2026-10-30 11:20:002026-10-30 11:30:18삼성바이오로직스5m2026-10-30 11:20:00raw1,422,000원1,424,000원1,422,000원1,423,000원928
stock-5m2026-10-30 11:25:002026-10-30 11:35:31삼성바이오로직스5m2026-10-30 11:25:00raw1,424,000원1,425,000원1,422,000원1,424,000원1,017
stock-5m2026-10-30 11:30:002026-10-30 11:40:17삼성바이오로직스5m2026-10-30 11:30:00raw1,424,000원1,425,000원1,422,000원1,423,000원959
stock-5m2026-10-30 11:35:002026-10-30 11:50:30삼성바이오로직스5m2026-10-30 11:35:00raw1,423,000원1,427,000원1,422,000원1,426,000원969
stock-5m2026-10-30 11:40:002026-10-30 11:50:30삼성바이오로직스5m2026-10-30 11:40:00raw1,426,000원1,429,000원1,426,000원1,429,000원1,015
stock-5m2026-10-30 11:45:002026-10-30 11:55:17삼성바이오로직스5m2026-10-30 11:45:00raw1,429,000원1,430,000원1,427,000원1,427,000원1,083
stock-5m2026-10-30 11:50:002026-10-30 12:05:18삼성바이오로직스5m2026-10-30 11:50:00raw1,428,000원1,430,000원1,424,000원1,425,000원1,032
stock-5m2026-10-30 11:55:002026-10-30 12:05:18삼성바이오로직스5m2026-10-30 11:55:00raw1,425,000원1,428,000원1,420,000원1,421,000원914
stock-5m2026-10-30 12:00:002026-10-30 12:10:27삼성바이오로직스5m2026-10-30 12:00:00raw1,421,000원1,422,000원1,415,000원1,418,000원579
stock-5m2026-10-30 12:05:002026-10-30 12:15:17삼성바이오로직스5m2026-10-30 12:05:00raw1,419,000원1,420,000원1,415,000원1,417,000원449
stock-5m2026-10-30 12:10:002026-10-30 12:20:23삼성바이오로직스5m2026-10-30 12:10:00raw1,417,000원1,418,000원1,414,000원1,416,000원386
stock-5m2026-10-30 12:15:002026-10-30 12:25:24삼성바이오로직스5m2026-10-30 12:15:00raw1,415,000원1,416,000원1,411,000원1,415,000원418
stock-5m2026-10-30 12:20:002026-10-30 12:30:17삼성바이오로직스5m2026-10-30 12:20:00raw1,414,000원1,420,000원1,413,000원1,419,000원412
stock-5m2026-10-30 12:25:002026-10-30 12:35:20삼성바이오로직스5m2026-10-30 12:25:00raw1,419,000원1,420,000원1,416,000원1,420,000원431
stock-5m2026-10-30 12:30:002026-10-30 12:40:18삼성바이오로직스5m2026-10-30 12:30:00raw1,419,000원1,421,000원1,416,000원1,416,000원319
stock-5m2026-10-30 12:35:002026-10-30 12:45:27삼성바이오로직스5m2026-10-30 12:35:00raw1,418,000원1,420,000원1,413,000원1,419,000원377
stock-5m2026-10-30 12:40:002026-10-30 12:50:20삼성바이오로직스5m2026-10-30 12:40:00raw1,419,000원1,419,000원1,414,000원1,415,000원459
stock-5m2026-10-30 12:45:002026-10-30 12:55:18삼성바이오로직스5m2026-10-30 12:45:00raw1,415,000원1,415,000원1,410,000원1,412,000원402
stock-5m2026-10-30 12:50:002026-10-30 13:00:17삼성바이오로직스5m2026-10-30 12:50:00raw1,412,000원1,415,000원1,410,000원1,415,000원410
stock-5m2026-10-30 12:55:002026-10-30 13:05:17삼성바이오로직스5m2026-10-30 12:55:00raw1,415,000원1,420,000원1,414,000원1,419,000원476
stock-5m2026-10-30 13:00:002026-10-30 13:10:22삼성바이오로직스5m2026-10-30 13:00:00raw1,420,000원1,420,000원1,418,000원1,418,000원451
stock-5m2026-10-30 13:05:002026-10-30 13:15:17삼성바이오로직스5m2026-10-30 13:05:00raw1,418,000원1,430,000원1,417,000원1,430,000원1,601
stock-5m2026-10-30 13:10:002026-10-30 13:20:17삼성바이오로직스5m2026-10-30 13:10:00raw1,429,000원1,439,000원1,428,000원1,439,000원2,222
stock-5m2026-10-30 13:15:002026-10-30 13:25:18삼성바이오로직스5m2026-10-30 13:15:00raw1,439,000원1,445,000원1,439,000원1,444,000원1,630
stock-5m2026-10-30 13:20:002026-10-30 13:30:38삼성바이오로직스5m2026-10-30 13:20:00raw1,444,000원1,446,000원1,439,000원1,440,500원1,600
stock-5m2026-10-30 13:25:002026-10-30 13:35:17삼성바이오로직스5m2026-10-30 13:25:00raw1,441,000원1,444,000원1,438,000원1,439,000원1,700
stock-5m2026-10-30 13:30:002026-10-30 13:40:17삼성바이오로직스5m2026-10-30 13:30:00raw1,439,000원1,445,000원1,438,000원1,444,000원1,602
stock-5m2026-10-30 13:35:002026-10-30 13:45:28삼성바이오로직스5m2026-10-30 13:35:00raw1,444,000원1,444,000원1,438,000원1,439,000원1,525
stock-5m2026-10-30 13:40:002026-10-30 13:50:18삼성바이오로직스5m2026-10-30 13:40:00raw1,439,000원1,440,000원1,436,000원1,437,000원1,085
stock-5m2026-10-30 13:45:002026-10-30 13:55:17삼성바이오로직스5m2026-10-30 13:45:00raw1,437,000원1,440,000원1,436,000원1,439,000원1,729
stock-5m2026-10-30 13:50:002026-10-30 14:00:18삼성바이오로직스5m2026-10-30 13:50:00raw1,438,500원1,440,000원1,438,000원1,440,000원1,135
stock-5m2026-10-30 13:55:002026-10-30 14:05:17삼성바이오로직스5m2026-10-30 13:55:00raw1,440,000원1,445,000원1,439,500원1,445,000원1,243
stock-5m2026-10-30 14:00:002026-10-30 14:10:26삼성바이오로직스5m2026-10-30 14:00:00raw1,445,000원1,446,000원1,444,000원1,445,000원1,264
stock-5m2026-10-30 14:05:002026-10-30 14:15:18삼성바이오로직스5m2026-10-30 14:05:00raw1,445,000원1,446,000원1,441,000원1,443,000원1,452
stock-5m2026-10-30 14:10:002026-10-30 14:20:17삼성바이오로직스5m2026-10-30 14:10:00raw1,443,500원1,444,000원1,442,000원1,444,000원1,281
stock-5m2026-10-30 14:15:002026-10-30 14:25:30삼성바이오로직스5m2026-10-30 14:15:00raw1,444,000원1,446,000원1,443,000원1,446,000원1,077
stock-5m2026-10-30 14:20:002026-10-30 14:30:24삼성바이오로직스5m2026-10-30 14:20:00raw1,445,000원1,449,000원1,445,000원1,448,000원1,469
stock-5m2026-10-30 14:25:002026-10-30 14:35:27삼성바이오로직스5m2026-10-30 14:25:00raw1,448,000원1,449,000원1,445,000원1,446,000원1,485
stock-5m2026-10-30 14:30:002026-10-30 14:40:17삼성바이오로직스5m2026-10-30 14:30:00raw1,447,000원1,449,000원1,443,000원1,448,000원1,363
stock-5m2026-10-30 14:35:002026-10-30 14:45:18삼성바이오로직스5m2026-10-30 14:35:00raw1,447,000원1,449,000원1,446,000원1,448,000원1,290
stock-5m2026-10-30 14:40:002026-10-30 14:50:20삼성바이오로직스5m2026-10-30 14:40:00raw1,448,000원1,448,000원1,443,000원1,444,000원1,207
stock-5m2026-10-30 14:45:002026-10-30 14:55:23삼성바이오로직스5m2026-10-30 14:45:00raw1,444,000원1,445,000원1,438,000원1,438,000원1,317
4,979건 중 4,601–4,650← 이전93 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬