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-5m2026-10-16 12:05:002026-10-16 12:15:17삼성바이오로직스5m2026-10-16 12:05:00raw1,314,000원1,315,000원1,311,000원1,313,000원1,176
stock-5m2026-10-16 12:00:002026-10-16 12:10:21삼성바이오로직스5m2026-10-16 12:00:00raw1,314,000원1,315,000원1,312,000원1,314,000원1,347
stock-5m2026-10-16 11:55:002026-10-16 12:05:18삼성바이오로직스5m2026-10-16 11:55:00raw1,312,000원1,314,000원1,310,000원1,314,000원1,367
stock-5m2026-10-16 11:50:002026-10-16 12:00:18삼성바이오로직스5m2026-10-16 11:50:00raw1,311,000원1,313,000원1,310,000원1,311,000원1,283
stock-5m2026-10-16 11:45:002026-10-16 11:55:19삼성바이오로직스5m2026-10-16 11:45:00raw1,310,000원1,312,000원1,307,000원1,311,000원1,288
stock-5m2026-10-16 11:40:002026-10-16 11:50:18삼성바이오로직스5m2026-10-16 11:40:00raw1,308,000원1,311,000원1,305,000원1,310,000원2,697
stock-5m2026-10-16 11:35:002026-10-16 11:45:21삼성바이오로직스5m2026-10-16 11:35:00raw1,310,000원1,311,000원1,301,000원1,305,000원4,083
stock-5m2026-10-16 11:30:002026-10-16 11:40:18삼성바이오로직스5m2026-10-16 11:30:00raw1,307,000원1,311,000원1,303,000원1,309,000원1,448
stock-5m2026-10-16 11:25:002026-10-16 11:35:19삼성바이오로직스5m2026-10-16 11:25:00raw1,310,000원1,311,000원1,305,000원1,307,000원1,296
stock-5m2026-10-16 11:20:002026-10-16 11:30:21삼성바이오로직스5m2026-10-16 11:20:00raw1,305,000원1,310,000원1,303,000원1,309,000원2,167
stock-5m2026-10-16 11:15:002026-10-16 11:25:17삼성바이오로직스5m2026-10-16 11:15:00raw1,302,000원1,305,000원1,302,000원1,305,000원1,327
stock-5m2026-10-16 11:10:002026-10-16 11:20:18삼성바이오로직스5m2026-10-16 11:10:00raw1,308,000원1,309,000원1,301,000원1,303,000원1,663
stock-5m2026-10-16 11:05:002026-10-16 11:15:18삼성바이오로직스5m2026-10-16 11:05:00raw1,308,000원1,310,000원1,304,000원1,309,000원1,341
stock-5m2026-10-16 11:00:002026-10-16 11:10:17삼성바이오로직스5m2026-10-16 11:00:00raw1,302,000원1,311,000원1,299,000원1,308,000원1,461
stock-5m2026-10-16 10:55:002026-10-16 11:05:20삼성바이오로직스5m2026-10-16 10:55:00raw1,309,000원1,313,000원1,301,500원1,302,000원1,882
stock-5m2026-10-16 10:50:002026-10-16 11:00:20삼성바이오로직스5m2026-10-16 10:50:00raw1,311,000원1,313,000원1,306,000원1,309,000원2,024
stock-5m2026-10-16 10:45:002026-10-16 10:55:17삼성바이오로직스5m2026-10-16 10:45:00raw1,309,000원1,313,000원1,307,000원1,309,000원1,952
stock-5m2026-10-16 10:40:002026-10-16 10:50:19삼성바이오로직스5m2026-10-16 10:40:00raw1,307,000원1,310,000원1,304,000원1,309,000원1,621
stock-5m2026-10-16 10:35:002026-10-16 10:45:18삼성바이오로직스5m2026-10-16 10:35:00raw1,312,000원1,313,000원1,305,000원1,307,000원1,921
stock-5m2026-10-16 10:30:002026-10-16 10:40:18삼성바이오로직스5m2026-10-16 10:30:00raw1,312,000원1,313,000원1,306,000원1,312,000원2,186
stock-5m2026-10-16 10:25:002026-10-16 10:35:17삼성바이오로직스5m2026-10-16 10:25:00raw1,307,000원1,313,000원1,303,000원1,312,000원2,274
stock-5m2026-10-16 10:20:002026-10-16 10:30:25삼성바이오로직스5m2026-10-16 10:20:00raw1,300,000원1,307,000원1,297,000원1,307,000원1,810
stock-5m2026-10-16 10:15:002026-10-16 10:25:18삼성바이오로직스5m2026-10-16 10:15:00raw1,298,000원1,300,000원1,294,000원1,300,000원1,274
stock-5m2026-10-16 10:10:002026-10-16 10:20:17삼성바이오로직스5m2026-10-16 10:10:00raw1,292,000원1,299,000원1,290,000원1,297,000원1,516
stock-5m2026-10-16 10:05:002026-10-16 10:15:21삼성바이오로직스5m2026-10-16 10:05:00raw1,299,000원1,299,000원1,291,000원1,292,000원1,420
stock-5m2026-10-16 10:00:002026-10-16 10:10:17삼성바이오로직스5m2026-10-16 10:00:00raw1,292,000원1,300,000원1,291,000원1,297,000원2,223
stock-5m2026-10-16 09:55:002026-10-16 10:05:22삼성바이오로직스5m2026-10-16 09:55:00raw1,293,000원1,298,000원1,289,000원1,292,000원1,494
stock-5m2026-10-16 09:50:002026-10-16 10:00:18삼성바이오로직스5m2026-10-16 09:50:00raw1,298,000원1,302,000원1,288,000원1,293,000원2,923
stock-5m2026-10-16 09:45:002026-10-16 09:55:18삼성바이오로직스5m2026-10-16 09:45:00raw1,312,000원1,313,000원1,298,000원1,302,000원2,668
stock-5m2026-10-16 09:40:002026-10-16 09:50:25삼성바이오로직스5m2026-10-16 09:40:00raw1,300,000원1,314,000원1,297,000원1,313,000원3,086
stock-5m2026-10-16 09:35:002026-10-16 09:45:17삼성바이오로직스5m2026-10-16 09:35:00raw1,304,000원1,307,000원1,297,000원1,300,000원2,460
stock-5m2026-10-16 09:30:002026-10-16 09:40:18삼성바이오로직스5m2026-10-16 09:30:00raw1,288,000원1,312,000원1,287,000원1,304,000원5,614
stock-5m2026-10-16 09:25:002026-10-16 09:35:24삼성바이오로직스5m2026-10-16 09:25:00raw1,279,000원1,289,000원1,278,000원1,288,000원2,786
stock-5m2026-10-16 09:20:002026-10-16 09:30:21삼성바이오로직스5m2026-10-16 09:20:00raw1,255,000원1,279,000원1,254,000원1,278,000원2,868
stock-5m2026-10-16 09:15:002026-10-16 09:25:19삼성바이오로직스5m2026-10-16 09:15:00raw1,256,000원1,259,000원1,216,000원1,255,000원3,386
stock-5m2026-10-16 09:10:002026-10-16 09:20:20삼성바이오로직스5m2026-10-16 09:10:00raw1,266,000원1,273,000원1,255,000원1,255,000원1,751
stock-5m2026-10-16 09:05:002026-10-16 09:15:17삼성바이오로직스5m2026-10-16 09:05:00raw1,253,000원1,267,000원1,251,000원1,265,000원1,325
stock2026-10-162026-10-16 18:00:03삼성바이오로직스1d2026-10-16 09:00:00raw1,241,000원1,337,000원1,216,000원1,286,000원156,497
stock-5m2026-10-16 09:00:002026-10-16 09:10:26삼성바이오로직스5m2026-10-16 09:00:00raw1,241,000원1,258,000원1,224,000원1,253,000원2,695
stock-5m2026-10-15 15:30:002026-10-15 15:40:18삼성바이오로직스5m2026-10-15 15:30:00raw1,246,000원1,246,000원1,246,000원1,246,000원0
stock-5m2026-10-15 15:25:002026-10-15 15:35:23삼성바이오로직스5m2026-10-15 15:25:00raw1,246,000원1,246,000원1,246,000원1,246,000원0
stock-5m2026-10-15 15:20:002026-10-15 15:30:25삼성바이오로직스5m2026-10-15 15:20:00raw1,247,000원1,247,000원1,247,000원1,247,000원0
stock-5m2026-10-15 15:15:002026-10-15 15:25:28삼성바이오로직스5m2026-10-15 15:15:00raw1,245,000원1,249,000원1,242,000원1,247,000원1,957
stock-5m2026-10-15 15:10:002026-10-15 15:20:22삼성바이오로직스5m2026-10-15 15:10:00raw1,240,000원1,245,000원1,239,000원1,244,000원2,338
stock-5m2026-10-15 15:05:002026-10-15 15:15:38삼성바이오로직스5m2026-10-15 15:05:00raw1,234,000원1,240,000원1,232,000원1,240,000원2,246
stock-5m2026-10-15 15:00:002026-10-15 15:10:41삼성바이오로직스5m2026-10-15 15:00:00raw1,236,000원1,238,000원1,232,000원1,234,000원2,146
stock-5m2026-10-15 14:55:002026-10-15 15:05:17삼성바이오로직스5m2026-10-15 14:55:00raw1,234,000원1,237,000원1,227,000원1,236,000원2,081
stock-5m2026-10-15 14:50:002026-10-15 15:00:35삼성바이오로직스5m2026-10-15 14:50:00raw1,230,000원1,237,000원1,229,000원1,234,000원1,629
stock-5m2026-10-15 14:45:002026-10-15 14:55:35삼성바이오로직스5m2026-10-15 14:45:00raw1,237,000원1,240,000원1,229,000원1,230,000원2,032
stock-5m2026-10-15 14:40:002026-10-15 14:50:36삼성바이오로직스5m2026-10-15 14:40:00raw1,240,000원1,242,000원1,235,000원1,237,000원2,156
4,819건 중 1,001–1,050← 이전21 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬