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-5m2026-10-14 12:55:002026-10-14 13:05:17삼성바이오로직스5m2026-10-14 12:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원225
stock-5m2026-10-14 12:50:002026-10-14 13:00:18삼성바이오로직스5m2026-10-14 12:50:00raw1,184,000원1,184,000원1,182,000원1,183,000원292
stock-5m2026-10-14 12:45:002026-10-14 12:55:17삼성바이오로직스5m2026-10-14 12:45:00raw1,185,000원1,185,000원1,183,000원1,184,000원154
stock-5m2026-10-14 12:40:002026-10-14 12:50:17삼성바이오로직스5m2026-10-14 12:40:00raw1,184,000원1,185,000원1,183,000원1,185,000원193
stock-5m2026-10-14 12:35:002026-10-14 12:45:18삼성바이오로직스5m2026-10-14 12:35:00raw1,185,000원1,186,000원1,183,000원1,184,000원729
stock-5m2026-10-14 12:30:002026-10-14 12:40:18삼성바이오로직스5m2026-10-14 12:30:00raw1,187,000원1,187,000원1,185,000원1,186,000원141
stock-5m2026-10-14 12:25:002026-10-14 12:35:17삼성바이오로직스5m2026-10-14 12:25:00raw1,185,000원1,187,000원1,185,000원1,187,000원211
stock-5m2026-10-14 12:20:002026-10-14 12:30:19삼성바이오로직스5m2026-10-14 12:20:00raw1,185,000원1,188,000원1,185,000원1,185,000원278
stock-5m2026-10-14 12:15:002026-10-14 12:25:18삼성바이오로직스5m2026-10-14 12:15:00raw1,186,000원1,186,000원1,182,000원1,185,000원286
stock-5m2026-10-14 12:10:002026-10-14 12:20:17삼성바이오로직스5m2026-10-14 12:10:00raw1,185,000원1,187,000원1,184,000원1,185,000원400
stock-5m2026-10-14 12:05:002026-10-14 12:15:17삼성바이오로직스5m2026-10-14 12:05:00raw1,184,000원1,185,000원1,184,000원1,184,000원260
stock-5m2026-10-14 12:00:002026-10-14 12:10:25삼성바이오로직스5m2026-10-14 12:00:00raw1,183,000원1,185,000원1,183,000원1,183,000원536
stock-5m2026-10-14 11:55:002026-10-14 12:05:17삼성바이오로직스5m2026-10-14 11:55:00raw1,184,000원1,184,000원1,183,000원1,184,000원150
stock-5m2026-10-14 11:50:002026-10-14 12:05:17삼성바이오로직스5m2026-10-14 11:50:00raw1,183,000원1,184,000원1,182,000원1,184,000원474
stock-5m2026-10-14 11:45:002026-10-14 11:55:19삼성바이오로직스5m2026-10-14 11:45:00raw1,181,000원1,184,000원1,181,000원1,183,000원286
stock-5m2026-10-14 11:40:002026-10-14 11:50:19삼성바이오로직스5m2026-10-14 11:40:00raw1,181,000원1,182,000원1,180,000원1,182,000원395
stock-5m2026-10-14 11:35:002026-10-14 11:45:17삼성바이오로직스5m2026-10-14 11:35:00raw1,180,000원1,181,000원1,180,000원1,181,000원152
stock-5m2026-10-14 11:30:002026-10-14 11:40:18삼성바이오로직스5m2026-10-14 11:30:00raw1,183,000원1,184,000원1,180,000원1,181,000원716
stock-5m2026-10-14 11:25:002026-10-14 11:35:18삼성바이오로직스5m2026-10-14 11:25:00raw1,182,000원1,183,000원1,181,000원1,182,000원170
stock-5m2026-10-14 11:20:002026-10-14 11:35:18삼성바이오로직스5m2026-10-14 11:20:00raw1,183,000원1,184,000원1,181,000원1,183,000원266
stock-5m2026-10-14 11:15:002026-10-14 11:25:17삼성바이오로직스5m2026-10-14 11:15:00raw1,182,000원1,184,000원1,182,000원1,182,000원455
stock-5m2026-10-14 11:10:002026-10-14 11:20:22삼성바이오로직스5m2026-10-14 11:10:00raw1,184,000원1,186,000원1,181,000원1,182,000원584
stock-5m2026-10-14 11:05:002026-10-14 11:15:20삼성바이오로직스5m2026-10-14 11:05:00raw1,189,000원1,190,000원1,183,000원1,184,000원417
stock-5m2026-10-14 11:00:002026-10-14 11:10:17삼성바이오로직스5m2026-10-14 11:00:00raw1,186,000원1,190,000원1,185,000원1,189,000원417
stock-5m2026-10-14 10:55:002026-10-14 11:05:18삼성바이오로직스5m2026-10-14 10:55:00raw1,186,000원1,188,000원1,184,000원1,187,000원353
stock-5m2026-10-14 10:50:002026-10-14 11:00:19삼성바이오로직스5m2026-10-14 10:50:00raw1,187,000원1,189,000원1,183,000원1,186,000원350
stock-5m2026-10-14 10:45:002026-10-14 11:00:19삼성바이오로직스5m2026-10-14 10:45:00raw1,186,000원1,189,000원1,185,000원1,186,000원455
stock-5m2026-10-14 10:40:002026-10-14 10:50:18삼성바이오로직스5m2026-10-14 10:40:00raw1,184,000원1,187,000원1,182,000원1,187,000원540
stock-5m2026-10-14 10:35:002026-10-14 10:45:17삼성바이오로직스5m2026-10-14 10:35:00raw1,185,000원1,188,000원1,183,000원1,184,000원531
stock-5m2026-10-14 10:30:002026-10-14 10:40:20삼성바이오로직스5m2026-10-14 10:30:00raw1,187,000원1,189,000원1,181,000원1,184,000원385
stock-5m2026-10-14 10:25:002026-10-14 10:35:18삼성바이오로직스5m2026-10-14 10:25:00raw1,189,000원1,190,000원1,172,000원1,186,000원2,766
stock-5m2026-10-14 10:20:002026-10-14 10:30:22삼성바이오로직스5m2026-10-14 10:20:00raw1,192,000원1,192,000원1,188,000원1,189,000원288
stock-5m2026-10-14 10:15:002026-10-14 10:25:17삼성바이오로직스5m2026-10-14 10:15:00raw1,195,000원1,195,000원1,189,000원1,193,000원579
stock-5m2026-10-14 10:10:002026-10-14 10:20:17삼성바이오로직스5m2026-10-14 10:10:00raw1,191,000원1,196,000원1,189,000원1,194,000원452
stock-5m2026-10-14 10:05:002026-10-14 10:15:18삼성바이오로직스5m2026-10-14 10:05:00raw1,193,500원1,196,000원1,190,000원1,191,500원427
stock-5m2026-10-14 10:00:002026-10-14 10:10:22삼성바이오로직스5m2026-10-14 10:00:00raw1,190,000원1,196,000원1,188,000원1,193,000원494
stock-5m2026-10-14 09:55:002026-10-14 10:05:19삼성바이오로직스5m2026-10-14 09:55:00raw1,190,000원1,191,000원1,187,000원1,189,000원662
stock-5m2026-10-14 09:50:002026-10-14 10:00:18삼성바이오로직스5m2026-10-14 09:50:00raw1,191,000원1,191,000원1,186,000원1,191,000원1,346
stock-5m2026-10-14 09:45:002026-10-14 09:55:17삼성바이오로직스5m2026-10-14 09:45:00raw1,194,000원1,195,000원1,191,000원1,192,000원655
stock-5m2026-10-14 09:40:002026-10-14 09:50:17삼성바이오로직스5m2026-10-14 09:40:00raw1,193,000원1,195,000원1,192,000원1,194,500원336
stock-5m2026-10-14 09:35:002026-10-14 09:45:18삼성바이오로직스5m2026-10-14 09:35:00raw1,193,000원1,197,000원1,188,000원1,191,000원929
stock-5m2026-10-14 09:30:002026-10-14 09:40:18삼성바이오로직스5m2026-10-14 09:30:00raw1,188,000원1,196,000원1,188,000원1,192,000원885
stock-5m2026-10-14 09:25:002026-10-14 09:35:25삼성바이오로직스5m2026-10-14 09:25:00raw1,188,000원1,190,000원1,187,000원1,188,000원598
stock-5m2026-10-14 09:20:002026-10-14 09:30:25삼성바이오로직스5m2026-10-14 09:20:00raw1,188,000원1,189,000원1,181,000원1,188,000원787
stock-5m2026-10-14 09:15:002026-10-14 09:25:18삼성바이오로직스5m2026-10-14 09:15:00raw1,186,000원1,189,000원1,186,000원1,188,000원806
stock-5m2026-10-14 09:10:002026-10-14 09:20:17삼성바이오로직스5m2026-10-14 09:10:00raw1,185,000원1,191,000원1,182,000원1,186,500원954
stock-5m2026-10-14 09:05:002026-10-14 09:15:17삼성바이오로직스5m2026-10-14 09:05:00raw1,187,000원1,190,000원1,174,000원1,185,000원2,166
stock2026-10-142026-10-14 18:00:02삼성바이오로직스1d2026-10-14 09:00:00raw1,198,000원1,200,000원1,165,000원1,178,000원52,789
stock-5m2026-10-14 09:00:002026-10-14 09:10:30삼성바이오로직스5m2026-10-14 09:00:00raw1,198,000원1,200,000원1,181,000원1,188,000원3,370
stock-5m2026-10-13 15:30:002026-10-13 15:40:17삼성바이오로직스5m2026-10-13 15:30:00raw1,203,000원1,203,000원1,203,000원1,203,000원0
4,819건 중 1,151–1,200← 이전24 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬