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 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 14:05:002026-10-26 14:15:18삼성바이오로직스5m2026-10-26 14:05:00raw1,449,000원1,452,000원1,448,000원1,449,000원175
stock-5m2026-10-26 14:00:002026-10-26 14:10:19삼성바이오로직스5m2026-10-26 14:00:00raw1,456,000원1,456,000원1,449,000원1,450,000원412
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 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 13:45:002026-10-26 13:55:17삼성바이오로직스5m2026-10-26 13:45:00raw1,458,000원1,459,000원1,457,000원1,459,000원246
stock-5m2026-10-26 13:40:002026-10-26 13:50:17삼성바이오로직스5m2026-10-26 13:40:00raw1,457,000원1,459,000원1,456,000원1,459,000원216
stock-5m2026-10-26 13:35:002026-10-26 13:45:18삼성바이오로직스5m2026-10-26 13:35:00raw1,456,000원1,457,000원1,455,000원1,456,000원211
stock-5m2026-10-26 13:30:002026-10-26 13:40:19삼성바이오로직스5m2026-10-26 13:30:00raw1,454,000원1,458,000원1,453,000원1,457,000원367
stock-5m2026-10-26 13:25:002026-10-26 13:35:17삼성바이오로직스5m2026-10-26 13:25:00raw1,454,000원1,456,000원1,452,000원1,454,000원256
stock-5m2026-10-26 13:20:002026-10-26 13:30:20삼성바이오로직스5m2026-10-26 13:20:00raw1,453,000원1,456,500원1,453,000원1,454,000원202
stock-5m2026-10-26 13:15:002026-10-26 13:25:18삼성바이오로직스5m2026-10-26 13:15:00raw1,455,000원1,458,000원1,453,000원1,454,000원242
stock-5m2026-10-26 13:10:002026-10-26 13:20:17삼성바이오로직스5m2026-10-26 13:10:00raw1,451,000원1,453,000원1,450,000원1,453,000원277
stock-5m2026-10-26 13:05:002026-10-26 13:15:19삼성바이오로직스5m2026-10-26 13:05:00raw1,455,500원1,456,000원1,451,000원1,453,000원294
stock-5m2026-10-26 13:00:002026-10-26 13:10:18삼성바이오로직스5m2026-10-26 13:00:00raw1,458,000원1,458,000원1,453,000원1,455,500원245
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 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 12:45:002026-10-26 12:55:18삼성바이오로직스5m2026-10-26 12:45:00raw1,459,000원1,459,000원1,457,000원1,458,000원205
stock-5m2026-10-26 12:40:002026-10-26 12:50:17삼성바이오로직스5m2026-10-26 12:40:00raw1,461,000원1,462,000원1,458,000원1,459,000원265
stock-5m2026-10-26 12:35:002026-10-26 12:45:17삼성바이오로직스5m2026-10-26 12:35:00raw1,461,000원1,463,000원1,460,000원1,462,000원309
stock-5m2026-10-26 12:30:002026-10-26 12:40:19삼성바이오로직스5m2026-10-26 12:30:00raw1,461,000원1,461,000원1,460,000원1,461,000원132
stock-5m2026-10-26 12:25:002026-10-26 12:35:18삼성바이오로직스5m2026-10-26 12:25:00raw1,460,000원1,461,000원1,459,000원1,460,000원138
stock-5m2026-10-26 12:20:002026-10-26 12:30:20삼성바이오로직스5m2026-10-26 12:20:00raw1,459,000원1,460,000원1,458,000원1,460,000원130
stock-5m2026-10-26 12:15:002026-10-26 12:25:18삼성바이오로직스5m2026-10-26 12:15:00raw1,461,500원1,462,000원1,458,000원1,459,000원169
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 12:05:002026-10-26 12:15:18삼성바이오로직스5m2026-10-26 12:05:00raw1,464,000원1,464,000원1,460,000원1,462,000원149
stock-5m2026-10-26 12:00:002026-10-26 12:10:17삼성바이오로직스5m2026-10-26 12:00:00raw1,464,000원1,465,000원1,459,000원1,464,000원253
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 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 11:45:002026-10-26 11:55:17삼성바이오로직스5m2026-10-26 11:45:00raw1,463,000원1,463,000원1,459,000원1,463,000원172
stock-5m2026-10-26 11:40:002026-10-26 11:50:18삼성바이오로직스5m2026-10-26 11:40:00raw1,463,000원1,463,000원1,460,000원1,460,000원198
stock-5m2026-10-26 11:35:002026-10-26 11:50:18삼성바이오로직스5m2026-10-26 11:35:00raw1,462,000원1,463,000원1,461,000원1,463,000원195
stock-5m2026-10-26 11:30:002026-10-26 11:50:18삼성바이오로직스5m2026-10-26 11:30:00raw1,461,000원1,463,000원1,458,000원1,460,000원243
stock-5m2026-10-26 11:25:002026-10-26 11:35:18삼성바이오로직스5m2026-10-26 11:25:00raw1,465,000원1,465,000원1,455,000원1,460,000원335
stock-5m2026-10-26 11:20:002026-10-26 11:30:21삼성바이오로직스5m2026-10-26 11:20:00raw1,465,000원1,466,000원1,462,000원1,465,000원248
stock-5m2026-10-26 11:15:002026-10-26 11:25:17삼성바이오로직스5m2026-10-26 11:15:00raw1,468,000원1,468,000원1,465,000원1,466,000원219
stock-5m2026-10-26 11:10:002026-10-26 11:20:17삼성바이오로직스5m2026-10-26 11:10:00raw1,473,000원1,473,000원1,467,000원1,468,000원229
stock-5m2026-10-26 11:05:002026-10-26 11:15:18삼성바이오로직스5m2026-10-26 11:05:00raw1,471,000원1,474,000원1,468,000원1,473,000원289
stock-5m2026-10-26 11:00:002026-10-26 11:10:18삼성바이오로직스5m2026-10-26 11:00:00raw1,467,000원1,471,000원1,465,000원1,471,000원391
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 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 10:45:002026-10-26 10:55:18삼성바이오로직스5m2026-10-26 10:45:00raw1,458,000원1,464,000원1,457,000원1,463,000원375
stock-5m2026-10-26 10:40:002026-10-26 10:50:18삼성바이오로직스5m2026-10-26 10:40:00raw1,469,000원1,469,000원1,458,000원1,459,000원433
stock-5m2026-10-26 10:35:002026-10-26 10:45:18삼성바이오로직스5m2026-10-26 10:35:00raw1,469,000원1,470,000원1,465,000원1,469,000원445
stock-5m2026-10-26 10:30:002026-10-26 10:40:18삼성바이오로직스5m2026-10-26 10:30:00raw1,468,000원1,470,000원1,466,000원1,469,000원334
stock-5m2026-10-26 10:25:002026-10-26 10:35:19삼성바이오로직스5m2026-10-26 10:25:00raw1,466,000원1,469,000원1,463,000원1,468,000원374
stock-5m2026-10-26 10:20:002026-10-26 10:30:17삼성바이오로직스5m2026-10-26 10:20:00raw1,464,000원1,468,000원1,460,000원1,466,000원575
stock-5m2026-10-26 10:15:002026-10-26 10:25:18삼성바이오로직스5m2026-10-26 10:15:00raw1,459,000원1,467,000원1,459,000원1,464,000원637
stock-5m2026-10-26 10:10:002026-10-26 10:20:18삼성바이오로직스5m2026-10-26 10:10:00raw1,456,000원1,461,000원1,456,000원1,459,000원489
stock-5m2026-10-26 10:05:002026-10-26 10:15:19삼성바이오로직스5m2026-10-26 10:05:00raw1,460,000원1,465,000원1,456,000원1,457,000원478
4,773건 중 451–500← 이전10 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬