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-5m2026-10-19 13:45:002026-10-19 13:55:18삼성바이오로직스5m2026-10-19 13:45:00raw1,403,000원1,404,000원1,401,000원1,404,000원1,569
stock-5m2026-10-19 13:40:002026-10-19 13:55:18삼성바이오로직스5m2026-10-19 13:40:00raw1,403,000원1,404,000원1,402,000원1,403,000원1,544
stock-5m2026-10-19 13:35:002026-10-19 13:45:18삼성바이오로직스5m2026-10-19 13:35:00raw1,404,000원1,404,000원1,402,000원1,403,000원1,549
stock-5m2026-10-19 13:30:002026-10-19 13:40:18삼성바이오로직스5m2026-10-19 13:30:00raw1,400,000원1,404,000원1,399,000원1,404,000원1,364
stock-5m2026-10-19 13:25:002026-10-19 13:35:21삼성바이오로직스5m2026-10-19 13:25:00raw1,399,000원1,401,000원1,398,000원1,401,000원1,190
stock-5m2026-10-19 13:20:002026-10-19 13:30:17삼성바이오로직스5m2026-10-19 13:20:00raw1,399,000원1,401,000원1,396,000원1,399,000원1,538
stock-5m2026-10-19 13:15:002026-10-19 13:25:17삼성바이오로직스5m2026-10-19 13:15:00raw1,399,000원1,400,000원1,398,000원1,398,000원1,258
stock-5m2026-10-19 13:10:002026-10-19 13:20:21삼성바이오로직스5m2026-10-19 13:10:00raw1,400,000원1,402,000원1,398,000원1,399,000원1,310
stock-5m2026-10-19 13:05:002026-10-19 13:15:17삼성바이오로직스5m2026-10-19 13:05:00raw1,398,000원1,400,000원1,396,000원1,400,000원937
stock-5m2026-10-19 13:00:002026-10-19 13:15:17삼성바이오로직스5m2026-10-19 13:00:00raw1,401,000원1,403,000원1,397,000원1,398,000원1,447
stock-5m2026-10-19 12:55:002026-10-19 13:05:18삼성바이오로직스5m2026-10-19 12:55:00raw1,401,000원1,401,000원1,395,000원1,401,000원1,610
stock-5m2026-10-19 12:50:002026-10-19 13:00:17삼성바이오로직스5m2026-10-19 12:50:00raw1,403,000원1,404,000원1,399,000원1,401,000원1,334
stock-5m2026-10-19 12:45:002026-10-19 12:55:17삼성바이오로직스5m2026-10-19 12:45:00raw1,403,000원1,404,000원1,401,000원1,402,000원989
stock-5m2026-10-19 12:40:002026-10-19 12:50:18삼성바이오로직스5m2026-10-19 12:40:00raw1,400,000원1,403,000원1,399,000원1,403,000원1,105
stock-5m2026-10-19 12:35:002026-10-19 12:45:18삼성바이오로직스5m2026-10-19 12:35:00raw1,400,000원1,402,000원1,399,000원1,400,000원1,781
stock-5m2026-10-19 12:30:002026-10-19 12:40:17삼성바이오로직스5m2026-10-19 12:30:00raw1,399,000원1,400,000원1,399,000원1,400,000원1,013
stock-5m2026-10-19 12:25:002026-10-19 12:35:18삼성바이오로직스5m2026-10-19 12:25:00raw1,398,000원1,400,000원1,397,000원1,399,000원1,206
stock-5m2026-10-19 12:20:002026-10-19 12:35:18삼성바이오로직스5m2026-10-19 12:20:00raw1,397,000원1,399,000원1,395,000원1,398,000원1,239
stock-5m2026-10-19 12:15:002026-10-19 12:25:22삼성바이오로직스5m2026-10-19 12:15:00raw1,396,000원1,397,000원1,394,000원1,396,000원1,126
stock-5m2026-10-19 12:10:002026-10-19 12:20:27삼성바이오로직스5m2026-10-19 12:10:00raw1,396,000원1,396,000원1,392,000원1,396,000원1,243
stock-5m2026-10-19 12:05:002026-10-19 12:20:27삼성바이오로직스5m2026-10-19 12:05:00raw1,395,000원1,397,000원1,392,000원1,396,000원1,193
stock-5m2026-10-19 12:00:002026-10-19 12:10:18삼성바이오로직스5m2026-10-19 12:00:00raw1,396,000원1,397,000원1,389,000원1,395,000원1,596
stock-5m2026-10-19 11:55:002026-10-19 12:05:19삼성바이오로직스5m2026-10-19 11:55:00raw1,397,000원1,399,000원1,396,000원1,396,000원1,294
stock-5m2026-10-19 11:50:002026-10-19 12:00:19삼성바이오로직스5m2026-10-19 11:50:00raw1,399,000원1,399,000원1,393,000원1,396,000원1,514
stock-5m2026-10-19 11:45:002026-10-19 11:55:20삼성바이오로직스5m2026-10-19 11:45:00raw1,397,000원1,399,000원1,395,000원1,399,000원1,201
stock-5m2026-10-19 11:40:002026-10-19 11:50:23삼성바이오로직스5m2026-10-19 11:40:00raw1,397,000원1,398,000원1,395,000원1,397,000원1,316
stock-5m2026-10-19 11:35:002026-10-19 11:45:21삼성바이오로직스5m2026-10-19 11:35:00raw1,396,000원1,397,000원1,394,000원1,397,000원1,144
stock-5m2026-10-19 11:30:002026-10-19 11:40:17삼성바이오로직스5m2026-10-19 11:30:00raw1,394,000원1,396,000원1,393,000원1,396,000원1,187
stock-5m2026-10-19 11:25:002026-10-19 11:35:18삼성바이오로직스5m2026-10-19 11:25:00raw1,394,000원1,395,000원1,392,000원1,394,000원1,549
stock-5m2026-10-19 11:20:002026-10-19 11:30:18삼성바이오로직스5m2026-10-19 11:20:00raw1,392,000원1,394,000원1,391,000원1,394,000원1,252
stock-5m2026-10-19 11:15:002026-10-19 11:25:21삼성바이오로직스5m2026-10-19 11:15:00raw1,390,000원1,393,000원1,389,000원1,392,000원1,174
stock-5m2026-10-19 11:10:002026-10-19 11:25:21삼성바이오로직스5m2026-10-19 11:10:00raw1,395,000원1,396,000원1,387,000원1,391,000원1,449
stock-5m2026-10-19 11:05:002026-10-19 11:15:18삼성바이오로직스5m2026-10-19 11:05:00raw1,390,000원1,395,000원1,388,000원1,395,000원1,295
stock-5m2026-10-19 11:00:002026-10-19 11:10:17삼성바이오로직스5m2026-10-19 11:00:00raw1,387,000원1,390,000원1,385,000원1,390,000원1,518
stock-5m2026-10-19 10:55:002026-10-19 11:05:21삼성바이오로직스5m2026-10-19 10:55:00raw1,386,000원1,390,000원1,384,000원1,387,000원1,558
stock-5m2026-10-19 10:50:002026-10-19 11:00:18삼성바이오로직스5m2026-10-19 10:50:00raw1,380,000원1,387,000원1,380,000원1,386,000원1,375
stock-5m2026-10-19 10:45:002026-10-19 10:55:18삼성바이오로직스5m2026-10-19 10:45:00raw1,372,000원1,382,000원1,372,000원1,381,000원3,171
stock-5m2026-10-19 10:40:002026-10-19 10:50:20삼성바이오로직스5m2026-10-19 10:40:00raw1,370,000원1,373,000원1,369,000원1,373,000원1,418
stock-5m2026-10-19 10:35:002026-10-19 10:45:28삼성바이오로직스5m2026-10-19 10:35:00raw1,369,000원1,370,000원1,369,000원1,370,000원910
stock-5m2026-10-19 10:30:002026-10-19 10:40:18삼성바이오로직스5m2026-10-19 10:30:00raw1,368,000원1,370,000원1,366,000원1,370,000원1,760
stock-5m2026-10-19 10:25:002026-10-19 10:35:19삼성바이오로직스5m2026-10-19 10:25:00raw1,361,000원1,368,000원1,361,000원1,368,000원1,434
stock-5m2026-10-19 10:20:002026-10-19 10:30:25삼성바이오로직스5m2026-10-19 10:20:00raw1,359,000원1,364,000원1,358,000원1,362,000원1,241
stock-5m2026-10-19 10:15:002026-10-19 10:25:18삼성바이오로직스5m2026-10-19 10:15:00raw1,363,000원1,368,000원1,359,000원1,359,000원1,714
stock-5m2026-10-19 10:10:002026-10-19 10:20:17삼성바이오로직스5m2026-10-19 10:10:00raw1,364,000원1,365,000원1,359,000원1,362,000원1,038
stock-5m2026-10-19 10:05:002026-10-19 10:15:17삼성바이오로직스5m2026-10-19 10:05:00raw1,367,000원1,367,000원1,359,000원1,363,000원1,241
stock-5m2026-10-19 10:00:002026-10-19 10:10:18삼성바이오로직스5m2026-10-19 10:00:00raw1,366,000원1,368,000원1,362,000원1,367,000원1,318
stock-5m2026-10-19 09:55:002026-10-19 10:05:17삼성바이오로직스5m2026-10-19 09:55:00raw1,359,000원1,366,000원1,355,000원1,365,000원1,397
stock-5m2026-10-19 09:50:002026-10-19 10:00:22삼성바이오로직스5m2026-10-19 09:50:00raw1,368,000원1,369,000원1,359,500원1,360,000원1,118
stock-5m2026-10-19 09:45:002026-10-19 09:55:18삼성바이오로직스5m2026-10-19 09:45:00raw1,367,000원1,370,000원1,364,000원1,368,000원2,247
stock-5m2026-10-19 09:40:002026-10-19 09:50:18삼성바이오로직스5m2026-10-19 09:40:00raw1,368,000원1,370,000원1,364,000원1,369,000원1,675
4,819건 중 901–950← 이전19 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬