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 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
stock-5m2026-10-23 11:20:002026-10-23 11:30:17삼성바이오로직스5m2026-10-23 11:20:00raw1,454,000원1,457,000원1,454,000원1,456,000원1,064
stock-5m2026-10-23 11:15:002026-10-23 11:25:20삼성바이오로직스5m2026-10-23 11:15:00raw1,453,000원1,455,000원1,451,000원1,454,000원1,220
stock-5m2026-10-23 11:10:002026-10-23 11:20:18삼성바이오로직스5m2026-10-23 11:10:00raw1,451,000원1,455,000원1,449,000원1,453,000원1,192
stock-5m2026-10-23 11:05:002026-10-23 11:15:19삼성바이오로직스5m2026-10-23 11:05:00raw1,450,000원1,455,000원1,448,000원1,451,000원907
stock-5m2026-10-23 11:00:002026-10-23 11:10:17삼성바이오로직스5m2026-10-23 11:00:00raw1,449,000원1,453,000원1,444,000원1,450,000원1,328
stock-5m2026-10-23 10:55:002026-10-23 11:05:18삼성바이오로직스5m2026-10-23 10:55:00raw1,448,000원1,451,000원1,445,000원1,449,000원1,133
stock-5m2026-10-23 10:50:002026-10-23 11:00:21삼성바이오로직스5m2026-10-23 10:50:00raw1,452,000원1,457,000원1,448,000원1,449,000원1,270
stock-5m2026-10-23 10:45:002026-10-23 10:55:18삼성바이오로직스5m2026-10-23 10:45:00raw1,447,000원1,456,000원1,447,000원1,452,000원2,264
stock-5m2026-10-23 10:40:002026-10-23 10:50:19삼성바이오로직스5m2026-10-23 10:40:00raw1,448,000원1,449,000원1,445,000원1,447,000원994
stock-5m2026-10-23 10:35:002026-10-23 10:45:19삼성바이오로직스5m2026-10-23 10:35:00raw1,448,000원1,449,500원1,444,000원1,449,000원1,663
stock-5m2026-10-23 10:30:002026-10-23 10:40:18삼성바이오로직스5m2026-10-23 10:30:00raw1,445,000원1,449,000원1,440,000원1,448,000원1,586
stock-5m2026-10-23 10:25:002026-10-23 10:35:18삼성바이오로직스5m2026-10-23 10:25:00raw1,427,000원1,446,000원1,427,000원1,445,000원4,154
stock-5m2026-10-23 10:20:002026-10-23 10:35:18삼성바이오로직스5m2026-10-23 10:20:00raw1,421,000원1,428,000원1,421,000원1,427,000원641
stock-5m2026-10-23 10:15:002026-10-23 10:25:17삼성바이오로직스5m2026-10-23 10:15:00raw1,422,000원1,430,000원1,420,000원1,422,000원2,936
stock-5m2026-10-23 10:10:002026-10-23 10:20:19삼성바이오로직스5m2026-10-23 10:10:00raw1,423,000원1,424,000원1,419,000원1,421,000원1,173
stock-5m2026-10-23 10:05:002026-10-23 10:15:18삼성바이오로직스5m2026-10-23 10:05:00raw1,416,000원1,424,000원1,415,000원1,422,000원938
stock-5m2026-10-23 10:00:002026-10-23 10:10:17삼성바이오로직스5m2026-10-23 10:00:00raw1,414,000원1,424,000원1,412,000원1,416,000원1,748
stock-5m2026-10-23 09:55:002026-10-23 10:05:19삼성바이오로직스5m2026-10-23 09:55:00raw1,415,000원1,418,000원1,413,000원1,414,000원1,171
stock-5m2026-10-23 09:50:002026-10-23 10:00:22삼성바이오로직스5m2026-10-23 09:50:00raw1,400,000원1,419,000원1,399,000원1,415,000원1,536
stock-5m2026-10-23 09:45:002026-10-23 09:55:19삼성바이오로직스5m2026-10-23 09:45:00raw1,401,000원1,408,000원1,399,000원1,399,500원848
stock-5m2026-10-23 09:40:002026-10-23 09:50:17삼성바이오로직스5m2026-10-23 09:40:00raw1,401,000원1,409,000원1,399,000원1,401,000원824
stock-5m2026-10-23 09:35:002026-10-23 09:45:17삼성바이오로직스5m2026-10-23 09:35:00raw1,407,000원1,408,000원1,398,000원1,400,000원1,116
stock-5m2026-10-23 09:30:002026-10-23 09:40:19삼성바이오로직스5m2026-10-23 09:30:00raw1,413,000원1,415,000원1,400,000원1,408,000원1,315
stock-5m2026-10-23 09:25:002026-10-23 09:40:19삼성바이오로직스5m2026-10-23 09:25:00raw1,413,000원1,416,000원1,409,000원1,412,000원1,110
stock-5m2026-10-23 09:20:002026-10-23 09:30:19삼성바이오로직스5m2026-10-23 09:20:00raw1,412,000원1,423,000원1,409,000원1,414,000원2,453
stock-5m2026-10-23 09:15:002026-10-23 09:25:17삼성바이오로직스5m2026-10-23 09:15:00raw1,401,000원1,414,000원1,390,000원1,413,000원1,693
stock-5m2026-10-23 09:10:002026-10-23 09:20:17삼성바이오로직스5m2026-10-23 09:10:00raw1,411,000원1,415,000원1,397,000원1,400,000원1,653
stock-5m2026-10-23 09:05:002026-10-23 09:15:18삼성바이오로직스5m2026-10-23 09:05:00raw1,409,000원1,415,000원1,397,000원1,411,000원2,300
stock-5m2026-10-23 09:00:002026-10-23 09:15:18삼성바이오로직스5m2026-10-23 09:00:00raw1,385,000원1,420,000원1,371,000원1,409,000원4,002
stock2026-10-232026-10-23 18:00:02삼성바이오로직스1d2026-10-23 09:00:00raw1,385,000원1,475,000원1,371,000원1,456,000원114,989
stock-5m2026-10-22 15:30:002026-10-22 15:40:18삼성바이오로직스5m2026-10-22 15:30:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
stock-5m2026-10-22 15:25:002026-10-22 15:35:17삼성바이오로직스5m2026-10-22 15:25:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
stock-5m2026-10-22 15:20:002026-10-22 15:30:17삼성바이오로직스5m2026-10-22 15:20:00raw1,358,000원1,358,000원1,358,000원1,358,000원0
stock-5m2026-10-22 15:15:002026-10-22 15:25:18삼성바이오로직스5m2026-10-22 15:15:00raw1,359,000원1,367,000원1,359,000원1,363,000원929
stock-5m2026-10-22 15:10:002026-10-22 15:20:17삼성바이오로직스5m2026-10-22 15:10:00raw1,365,000원1,365,000원1,358,000원1,358,000원998
stock-5m2026-10-22 15:05:002026-10-22 15:15:17삼성바이오로직스5m2026-10-22 15:05:00raw1,362,000원1,366,000원1,360,000원1,365,000원716
stock-5m2026-10-22 15:00:002026-10-22 15:10:21삼성바이오로직스5m2026-10-22 15:00:00raw1,364,000원1,367,000원1,360,000원1,361,000원760
stock-5m2026-10-22 14:55:002026-10-22 15:05:18삼성바이오로직스5m2026-10-22 14:55:00raw1,366,000원1,369,000원1,360,000원1,364,000원1,003
stock-5m2026-10-22 14:50:002026-10-22 15:00:21삼성바이오로직스5m2026-10-22 14:50:00raw1,366,000원1,367,000원1,360,000원1,367,000원819
stock-5m2026-10-22 14:45:002026-10-22 14:55:18삼성바이오로직스5m2026-10-22 14:45:00raw1,365,000원1,366,000원1,361,000원1,365,000원840
stock-5m2026-10-22 14:40:002026-10-22 14:50:17삼성바이오로직스5m2026-10-22 14:40:00raw1,369,000원1,369,000원1,363,000원1,363,000원769
stock-5m2026-10-22 14:35:002026-10-22 14:45:17삼성바이오로직스5m2026-10-22 14:35:00raw1,372,000원1,372,000원1,368,000원1,369,000원689
4,817건 중 601–650← 이전13 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬