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 15:30:002026-10-23 15:40:18삼성바이오로직스5m2026-10-23 15:30:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
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 15:20:002026-10-23 15:30:18삼성바이오로직스5m2026-10-23 15:20:00raw1,460,000원1,460,000원1,460,000원1,460,000원0
stock-5m2026-10-23 15:15:002026-10-23 15:30:18삼성바이오로직스5m2026-10-23 15:15:00raw1,459,000원1,464,000원1,453,000원1,460,000원1,237
stock-5m2026-10-23 15:10:002026-10-23 15:20:17삼성바이오로직스5m2026-10-23 15:10:00raw1,461,000원1,462,000원1,458,000원1,458,000원1,430
stock-5m2026-10-23 15:05:002026-10-23 15:15:17삼성바이오로직스5m2026-10-23 15:05:00raw1,456,000원1,462,000원1,456,000원1,460,000원1,067
stock-5m2026-10-23 15:00:002026-10-23 15:10:23삼성바이오로직스5m2026-10-23 15:00:00raw1,465,000원1,466,000원1,455,000원1,456,000원1,280
stock-5m2026-10-23 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 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 14:45:002026-10-23 14:55:19삼성바이오로직스5m2026-10-23 14:45:00raw1,464,000원1,469,000원1,462,000원1,468,000원1,689
stock-5m2026-10-23 14:40:002026-10-23 14:50:17삼성바이오로직스5m2026-10-23 14:40:00raw1,462,000원1,468,000원1,461,000원1,464,000원1,857
stock-5m2026-10-23 14:35:002026-10-23 14:45:21삼성바이오로직스5m2026-10-23 14:35:00raw1,464,000원1,464,000원1,456,000원1,463,000원1,503
stock-5m2026-10-23 14:30:002026-10-23 14:40:21삼성바이오로직스5m2026-10-23 14:30:00raw1,467,000원1,469,000원1,463,000원1,464,000원1,393
stock-5m2026-10-23 14:25:002026-10-23 14:35:18삼성바이오로직스5m2026-10-23 14:25:00raw1,467,000원1,470,000원1,465,000원1,468,000원1,205
stock-5m2026-10-23 14:20:002026-10-23 14:30:22삼성바이오로직스5m2026-10-23 14:20:00raw1,466,000원1,470,000원1,463,000원1,467,000원1,318
stock-5m2026-10-23 14:15:002026-10-23 14:25:18삼성바이오로직스5m2026-10-23 14:15:00raw1,469,000원1,471,000원1,463,000원1,466,000원1,388
stock-5m2026-10-23 14:10:002026-10-23 14:20:21삼성바이오로직스5m2026-10-23 14:10:00raw1,470,000원1,472,000원1,468,000원1,468,000원1,263
stock-5m2026-10-23 14:05:002026-10-23 14:15:21삼성바이오로직스5m2026-10-23 14:05:00raw1,471,000원1,472,000원1,467,000원1,470,000원1,675
stock-5m2026-10-23 14:00:002026-10-23 14:10:17삼성바이오로직스5m2026-10-23 14:00:00raw1,470,000원1,472,000원1,466,000원1,471,000원1,295
stock-5m2026-10-23 13:55:002026-10-23 14:05:18삼성바이오로직스5m2026-10-23 13:55:00raw1,472,000원1,475,000원1,470,000원1,471,000원1,356
stock-5m2026-10-23 13:50:002026-10-23 14:00:18삼성바이오로직스5m2026-10-23 13:50:00raw1,472,000원1,474,000원1,470,000원1,473,000원1,415
stock-5m2026-10-23 13:45:002026-10-23 13:55:17삼성바이오로직스5m2026-10-23 13:45:00raw1,471,000원1,474,000원1,469,000원1,472,000원1,415
stock-5m2026-10-23 13:40:002026-10-23 13:50:18삼성바이오로직스5m2026-10-23 13:40:00raw1,472,000원1,473,000원1,468,000원1,472,000원1,389
stock-5m2026-10-23 13:35:002026-10-23 13:50:18삼성바이오로직스5m2026-10-23 13:35:00raw1,471,000원1,473,000원1,470,000원1,471,000원1,194
stock-5m2026-10-23 13:30:002026-10-23 13:40:19삼성바이오로직스5m2026-10-23 13:30:00raw1,468,000원1,471,000원1,466,000원1,470,000원1,146
stock-5m2026-10-23 13:25:002026-10-23 13:35:18삼성바이오로직스5m2026-10-23 13:25:00raw1,469,000원1,470,000원1,461,000원1,467,000원1,334
stock-5m2026-10-23 13:20:002026-10-23 13:30:21삼성바이오로직스5m2026-10-23 13:20:00raw1,468,000원1,470,000원1,467,000원1,469,000원1,173
stock-5m2026-10-23 13:15:002026-10-23 13:25:17삼성바이오로직스5m2026-10-23 13:15:00raw1,467,000원1,469,000원1,465,000원1,469,000원1,245
stock-5m2026-10-23 13:10:002026-10-23 13:20:18삼성바이오로직스5m2026-10-23 13:10:00raw1,465,000원1,468,000원1,462,000원1,467,000원1,155
stock-5m2026-10-23 13:05:002026-10-23 13:15:18삼성바이오로직스5m2026-10-23 13:05:00raw1,461,000원1,466,000원1,459,000원1,466,000원1,072
stock-5m2026-10-23 13:00:002026-10-23 13:15:18삼성바이오로직스5m2026-10-23 13:00:00raw1,458,000원1,461,000원1,457,000원1,461,000원984
stock-5m2026-10-23 12:55:002026-10-23 13:15:18삼성바이오로직스5m2026-10-23 12:55:00raw1,459,000원1,460,000원1,452,000원1,459,000원1,323
stock-5m2026-10-23 12:50:002026-10-23 13:00:21삼성바이오로직스5m2026-10-23 12:50:00raw1,460,000원1,460,000원1,457,000원1,459,000원1,111
stock-5m2026-10-23 12:45:002026-10-23 13:00:21삼성바이오로직스5m2026-10-23 12:45:00raw1,459,000원1,462,000원1,456,000원1,460,000원1,246
stock-5m2026-10-23 12:40:002026-10-23 12:50:19삼성바이오로직스5m2026-10-23 12:40:00raw1,465,000원1,467,000원1,458,000원1,460,000원1,424
stock-5m2026-10-23 12:35:002026-10-23 12:45:19삼성바이오로직스5m2026-10-23 12:35:00raw1,465,000원1,466,000원1,462,000원1,465,000원1,002
stock-5m2026-10-23 12:30:002026-10-23 12:40:18삼성바이오로직스5m2026-10-23 12:30:00raw1,470,000원1,472,000원1,453,000원1,466,000원1,419
stock-5m2026-10-23 12:25:002026-10-23 12:35:22삼성바이오로직스5m2026-10-23 12:25:00raw1,471,000원1,472,000원1,455,000원1,470,000원1,325
stock-5m2026-10-23 12:20:002026-10-23 12:30:21삼성바이오로직스5m2026-10-23 12:20:00raw1,472,000원1,473,000원1,471,000원1,472,000원1,245
stock-5m2026-10-23 12:15:002026-10-23 12:30:21삼성바이오로직스5m2026-10-23 12:15:00raw1,472,000원1,473,000원1,470,000원1,472,000원988
stock-5m2026-10-23 12:10:002026-10-23 12:20:20삼성바이오로직스5m2026-10-23 12:10:00raw1,473,000원1,473,000원1,468,000원1,472,000원1,167
stock-5m2026-10-23 12:05:002026-10-23 12:15:18삼성바이오로직스5m2026-10-23 12:05:00raw1,474,000원1,475,000원1,472,000원1,473,000원1,194
stock-5m2026-10-23 12:00:002026-10-23 12:10:18삼성바이오로직스5m2026-10-23 12:00:00raw1,471,000원1,474,000원1,467,000원1,474,000원1,228
stock-5m2026-10-23 11:55:002026-10-23 12:10:18삼성바이오로직스5m2026-10-23 11:55:00raw1,472,000원1,473,000원1,465,000원1,471,000원1,444
stock-5m2026-10-23 11:50:002026-10-23 12:00:21삼성바이오로직스5m2026-10-23 11:50:00raw1,469,000원1,475,000원1,468,000원1,472,000원1,815
stock-5m2026-10-23 11:45:002026-10-23 11:55:18삼성바이오로직스5m2026-10-23 11:45:00raw1,467,000원1,470,000원1,465,000원1,468,000원1,267
stock-5m2026-10-23 11:40:002026-10-23 11:50:19삼성바이오로직스5m2026-10-23 11:40:00raw1,460,000원1,469,000원1,459,000원1,467,000원2,438
stock-5m2026-10-23 11:35:002026-10-23 11:45:18삼성바이오로직스5m2026-10-23 11:35:00raw1,459,000원1,460,000원1,458,000원1,460,000원1,219
stock-5m2026-10-23 11:30:002026-10-23 11:40:21삼성바이오로직스5m2026-10-23 11:30:00raw1,457,000원1,460,000원1,456,000원1,459,000원1,178
stock-5m2026-10-23 11:25:002026-10-23 11:40:21삼성바이오로직스5m2026-10-23 11:25:00raw1,457,000원1,460,000원1,456,000원1,458,000원2,148
4,809건 중 551–600← 이전12 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬