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-5m2026-09-04 13:50:002026-09-04 14:00:18삼성바이오로직스5m2026-09-04 13:50:00raw1,435,000원1,436,000원1,435,000원1,435,000원433
stock-5m2026-09-04 13:45:002026-09-04 13:55:17삼성바이오로직스5m2026-09-04 13:45:00raw1,436,000원1,437,000원1,435,000원1,435,000원437
stock-5m2026-09-04 13:40:002026-09-04 13:50:18삼성바이오로직스5m2026-09-04 13:40:00raw1,436,000원1,437,000원1,435,000원1,436,000원559
stock-5m2026-09-04 13:35:002026-09-04 13:45:18삼성바이오로직스5m2026-09-04 13:35:00raw1,436,000원1,437,000원1,436,000원1,437,000원621
stock-5m2026-09-04 13:30:002026-09-04 13:40:20삼성바이오로직스5m2026-09-04 13:30:00raw1,436,500원1,441,000원1,436,000원1,436,000원859
stock-5m2026-09-04 13:25:002026-09-04 13:35:17삼성바이오로직스5m2026-09-04 13:25:00raw1,436,000원1,437,000원1,436,000원1,436,000원329
stock-5m2026-09-04 13:20:002026-09-04 13:30:21삼성바이오로직스5m2026-09-04 13:20:00raw1,438,000원1,438,000원1,436,000원1,437,000원627
stock-5m2026-09-04 13:15:002026-09-04 13:25:18삼성바이오로직스5m2026-09-04 13:15:00raw1,440,000원1,441,000원1,438,000원1,438,000원501
stock-5m2026-09-04 13:10:002026-09-04 13:20:18삼성바이오로직스5m2026-09-04 13:10:00raw1,440,000원1,441,000원1,440,000원1,440,000원468
stock-5m2026-09-04 13:05:002026-09-04 13:15:17삼성바이오로직스5m2026-09-04 13:05:00raw1,439,000원1,442,000원1,439,000원1,441,000원536
stock-5m2026-09-04 13:00:002026-09-04 13:10:18삼성바이오로직스5m2026-09-04 13:00:00raw1,441,000원1,441,000원1,439,000원1,439,000원374
stock-5m2026-09-04 12:55:002026-09-04 13:05:17삼성바이오로직스5m2026-09-04 12:55:00raw1,441,000원1,442,000원1,440,000원1,440,000원313
stock-5m2026-09-04 12:50:002026-09-04 13:00:20삼성바이오로직스5m2026-09-04 12:50:00raw1,441,000원1,442,000원1,441,000원1,441,000원237
stock-5m2026-09-04 12:45:002026-09-04 12:55:18삼성바이오로직스5m2026-09-04 12:45:00raw1,440,000원1,443,000원1,440,000원1,442,000원365
stock-5m2026-09-04 12:40:002026-09-04 12:50:17삼성바이오로직스5m2026-09-04 12:40:00raw1,442,000원1,443,000원1,440,000원1,440,000원433
stock-5m2026-09-04 12:35:002026-09-04 12:45:17삼성바이오로직스5m2026-09-04 12:35:00raw1,442,000원1,445,000원1,442,000원1,442,000원260
stock-5m2026-09-04 12:30:002026-09-04 12:40:18삼성바이오로직스5m2026-09-04 12:30:00raw1,442,000원1,445,000원1,442,000원1,443,000원415
stock-5m2026-09-04 12:25:002026-09-04 12:35:17삼성바이오로직스5m2026-09-04 12:25:00raw1,443,000원1,444,000원1,442,000원1,442,000원358
stock-5m2026-09-04 12:20:002026-09-04 12:30:17삼성바이오로직스5m2026-09-04 12:20:00raw1,442,000원1,445,000원1,441,000원1,443,000원661
stock-5m2026-09-04 12:15:002026-09-04 12:25:18삼성바이오로직스5m2026-09-04 12:15:00raw1,438,000원1,443,000원1,438,000원1,442,000원479
stock-5m2026-09-04 12:10:002026-09-04 12:20:18삼성바이오로직스5m2026-09-04 12:10:00raw1,440,000원1,440,000원1,438,000원1,438,000원263
stock-5m2026-09-04 12:05:002026-09-04 12:15:17삼성바이오로직스5m2026-09-04 12:05:00raw1,441,000원1,442,000원1,438,000원1,439,000원710
stock-5m2026-09-04 12:00:002026-09-04 12:10:17삼성바이오로직스5m2026-09-04 12:00:00raw1,441,000원1,442,000원1,440,000원1,441,000원315
stock-5m2026-09-04 11:55:002026-09-04 12:05:18삼성바이오로직스5m2026-09-04 11:55:00raw1,445,000원1,446,000원1,441,000원1,441,000원465
stock-5m2026-09-04 11:50:002026-09-04 12:00:20삼성바이오로직스5m2026-09-04 11:50:00raw1,441,000원1,446,000원1,440,000원1,446,000원542
stock-5m2026-09-04 11:45:002026-09-04 11:55:17삼성바이오로직스5m2026-09-04 11:45:00raw1,441,000원1,443,000원1,440,000원1,441,000원475
stock-5m2026-09-04 11:40:002026-09-04 11:50:18삼성바이오로직스5m2026-09-04 11:40:00raw1,441,000원1,443,000원1,441,000원1,441,000원580
stock-5m2026-09-04 11:35:002026-09-04 11:45:17삼성바이오로직스5m2026-09-04 11:35:00raw1,443,000원1,443,000원1,441,000원1,441,000원445
stock-5m2026-09-04 11:30:002026-09-04 11:40:17삼성바이오로직스5m2026-09-04 11:30:00raw1,443,000원1,444,000원1,443,000원1,444,000원448
stock-5m2026-09-04 11:25:002026-09-04 11:35:18삼성바이오로직스5m2026-09-04 11:25:00raw1,446,000원1,447,000원1,443,000원1,443,000원359
stock-5m2026-09-04 11:20:002026-09-04 11:30:18삼성바이오로직스5m2026-09-04 11:20:00raw1,452,000원1,452,000원1,446,000원1,446,000원1,084
stock-5m2026-09-04 11:15:002026-09-04 11:25:17삼성바이오로직스5m2026-09-04 11:15:00raw1,453,000원1,454,000원1,451,000원1,451,000원320
stock-5m2026-09-04 11:10:002026-09-04 11:20:18삼성바이오로직스5m2026-09-04 11:10:00raw1,453,000원1,455,000원1,452,000원1,454,000원509
stock-5m2026-09-04 11:05:002026-09-04 11:15:17삼성바이오로직스5m2026-09-04 11:05:00raw1,455,000원1,456,000원1,453,000원1,453,000원268
stock-5m2026-09-04 11:00:002026-09-04 11:10:17삼성바이오로직스5m2026-09-04 11:00:00raw1,455,000원1,456,000원1,453,000원1,455,000원335
stock-5m2026-09-04 10:55:002026-09-04 11:05:18삼성바이오로직스5m2026-09-04 10:55:00raw1,455,000원1,456,000원1,452,000원1,455,000원1,284
stock-5m2026-09-04 10:50:002026-09-04 11:00:18삼성바이오로직스5m2026-09-04 10:50:00raw1,457,000원1,457,000원1,453,000원1,455,000원543
stock-5m2026-09-04 10:45:002026-09-04 10:55:17삼성바이오로직스5m2026-09-04 10:45:00raw1,457,000원1,460,000원1,455,000원1,457,000원599
stock-5m2026-09-04 10:40:002026-09-04 10:50:17삼성바이오로직스5m2026-09-04 10:40:00raw1,456,000원1,458,000원1,454,000원1,458,000원610
stock-5m2026-09-04 10:35:002026-09-04 10:45:19삼성바이오로직스5m2026-09-04 10:35:00raw1,460,000원1,460,000원1,455,000원1,456,000원282
stock-5m2026-09-04 10:30:002026-09-04 10:40:17삼성바이오로직스5m2026-09-04 10:30:00raw1,455,000원1,461,000원1,453,000원1,461,000원855
stock-5m2026-09-04 10:25:002026-09-04 10:35:18삼성바이오로직스5m2026-09-04 10:25:00raw1,455,000원1,456,000원1,455,000원1,455,000원200
stock-5m2026-09-04 10:20:002026-09-04 10:30:20삼성바이오로직스5m2026-09-04 10:20:00raw1,453,000원1,456,000원1,452,500원1,455,000원485
stock-5m2026-09-04 10:15:002026-09-04 10:25:17삼성바이오로직스5m2026-09-04 10:15:00raw1,456,000원1,456,000원1,453,000원1,454,000원645
stock-5m2026-09-04 10:10:002026-09-04 10:20:17삼성바이오로직스5m2026-09-04 10:10:00raw1,459,500원1,460,000원1,456,000원1,456,000원501
stock-5m2026-09-04 10:05:002026-09-04 10:15:18삼성바이오로직스5m2026-09-04 10:05:00raw1,462,000원1,462,000원1,460,000원1,460,000원505
stock-5m2026-09-04 10:00:002026-09-04 10:10:18삼성바이오로직스5m2026-09-04 10:00:00raw1,462,000원1,463,000원1,461,000원1,462,000원474
stock-5m2026-09-04 09:55:002026-09-04 10:05:17삼성바이오로직스5m2026-09-04 09:55:00raw1,465,000원1,465,000원1,462,000원1,462,000원414
stock-5m2026-09-04 09:50:002026-09-04 10:00:21삼성바이오로직스5m2026-09-04 09:50:00raw1,461,000원1,466,000원1,461,000원1,464,000원662
stock-5m2026-09-04 09:45:002026-09-04 09:55:18삼성바이오로직스5m2026-09-04 09:45:00raw1,463,000원1,463,000원1,461,000원1,462,000원416
2,413건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬