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-5m2026-10-12 11:50:002026-10-12 12:00:19삼성바이오로직스5m2026-10-12 11:50:00raw1,180,000원1,182,000원1,179,000원1,181,000원1,837
stock-5m2026-10-12 11:45:002026-10-12 12:00:19삼성바이오로직스5m2026-10-12 11:45:00raw1,181,000원1,182,000원1,180,000원1,181,000원350
stock-5m2026-10-12 11:40:002026-10-12 11:50:18삼성바이오로직스5m2026-10-12 11:40:00raw1,182,000원1,182,000원1,180,000원1,181,000원763
stock-5m2026-10-12 11:35:002026-10-12 11:45:19삼성바이오로직스5m2026-10-12 11:35:00raw1,183,000원1,183,000원1,181,000원1,182,000원670
stock-5m2026-10-12 11:30:002026-10-12 11:40:18삼성바이오로직스5m2026-10-12 11:30:00raw1,185,500원1,186,000원1,183,000원1,183,000원743
stock-5m2026-10-12 11:25:002026-10-12 11:35:18삼성바이오로직스5m2026-10-12 11:25:00raw1,187,000원1,187,000원1,185,000원1,186,000원459
stock-5m2026-10-12 11:20:002026-10-12 11:30:23삼성바이오로직스5m2026-10-12 11:20:00raw1,186,000원1,187,000원1,186,000원1,187,000원266
stock-5m2026-10-12 11:15:002026-10-12 11:25:17삼성바이오로직스5m2026-10-12 11:15:00raw1,187,000원1,188,000원1,187,000원1,187,000원355
stock-5m2026-10-12 11:10:002026-10-12 11:20:20삼성바이오로직스5m2026-10-12 11:10:00raw1,188,000원1,190,000원1,187,000원1,187,000원488
stock-5m2026-10-12 11:05:002026-10-12 11:15:18삼성바이오로직스5m2026-10-12 11:05:00raw1,194,000원1,195,000원1,188,000원1,189,000원259
stock-5m2026-10-12 11:00:002026-10-12 11:10:20삼성바이오로직스5m2026-10-12 11:00:00raw1,195,000원1,195,000원1,194,000원1,194,000원231
stock-5m2026-10-12 10:55:002026-10-12 11:05:23삼성바이오로직스5m2026-10-12 10:55:00raw1,189,000원1,195,000원1,187,000원1,195,000원829
stock-5m2026-10-12 10:50:002026-10-12 11:05:23삼성바이오로직스5m2026-10-12 10:50:00raw1,188,000원1,189,000원1,188,000원1,189,000원331
stock-5m2026-10-12 10:45:002026-10-12 10:55:18삼성바이오로직스5m2026-10-12 10:45:00raw1,191,000원1,193,000원1,187,000원1,189,000원678
stock-5m2026-10-12 10:40:002026-10-12 10:50:19삼성바이오로직스5m2026-10-12 10:40:00raw1,189,000원1,191,000원1,186,000원1,191,000원806
stock-5m2026-10-12 10:35:002026-10-12 10:45:23삼성바이오로직스5m2026-10-12 10:35:00raw1,187,000원1,190,000원1,186,000원1,189,000원381
stock-5m2026-10-12 10:30:002026-10-12 10:40:18삼성바이오로직스5m2026-10-12 10:30:00raw1,187,000원1,189,000원1,186,000원1,187,000원448
stock-5m2026-10-12 10:25:002026-10-12 10:35:18삼성바이오로직스5m2026-10-12 10:25:00raw1,187,000원1,187,000원1,186,000원1,187,000원657
stock-5m2026-10-12 10:20:002026-10-12 10:30:20삼성바이오로직스5m2026-10-12 10:20:00raw1,190,000원1,190,000원1,186,000원1,186,000원365
stock-5m2026-10-12 10:15:002026-10-12 10:25:23삼성바이오로직스5m2026-10-12 10:15:00raw1,192,000원1,195,000원1,189,000원1,189,000원658
stock-5m2026-10-12 10:10:002026-10-12 10:20:17삼성바이오로직스5m2026-10-12 10:10:00raw1,186,000원1,193,000원1,186,000원1,192,000원696
stock-5m2026-10-12 10:05:002026-10-12 10:15:19삼성바이오로직스5m2026-10-12 10:05:00raw1,188,500원1,190,000원1,186,000원1,186,000원625
stock-5m2026-10-12 10:00:002026-10-12 10:10:20삼성바이오로직스5m2026-10-12 10:00:00raw1,187,000원1,190,000원1,185,000원1,189,000원1,077
stock-5m2026-10-12 09:55:002026-10-12 10:05:17삼성바이오로직스5m2026-10-12 09:55:00raw1,192,000원1,192,000원1,186,000원1,187,000원1,227
stock-5m2026-10-12 09:50:002026-10-12 10:00:18삼성바이오로직스5m2026-10-12 09:50:00raw1,194,000원1,196,000원1,191,000원1,192,000원1,290
stock-5m2026-10-12 09:45:002026-10-12 09:55:18삼성바이오로직스5m2026-10-12 09:45:00raw1,200,000원1,200,000원1,193,000원1,193,000원633
stock-5m2026-10-12 09:40:002026-10-12 09:50:19삼성바이오로직스5m2026-10-12 09:40:00raw1,201,000원1,202,000원1,199,000원1,199,000원272
stock-5m2026-10-12 09:35:002026-10-12 09:45:24삼성바이오로직스5m2026-10-12 09:35:00raw1,199,000원1,203,000원1,199,000원1,202,000원382
stock-5m2026-10-12 09:30:002026-10-12 09:40:18삼성바이오로직스5m2026-10-12 09:30:00raw1,202,000원1,203,000원1,196,000원1,199,000원1,315
stock-5m2026-10-12 09:25:002026-10-12 09:35:19삼성바이오로직스5m2026-10-12 09:25:00raw1,200,000원1,203,000원1,200,000원1,203,000원291
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성바이오로직스5m2026-10-12 09:20:00raw1,207,000원1,212,000원1,199,000원1,200,000원1,514
stock-5m2026-10-12 09:15:002026-10-12 09:25:18삼성바이오로직스5m2026-10-12 09:15:00raw1,203,000원1,213,000원1,201,000원1,207,000원1,339
stock-5m2026-10-12 09:10:002026-10-12 09:20:31삼성바이오로직스5m2026-10-12 09:10:00raw1,205,000원1,206,000원1,200,000원1,202,000원1,186
stock-5m2026-10-12 09:05:002026-10-12 09:15:21삼성바이오로직스5m2026-10-12 09:05:00raw1,207,000원1,207,000원1,201,000원1,205,000원1,060
stock2026-10-122026-10-12 18:00:03삼성바이오로직스1d2026-10-12 09:00:00raw1,216,000원1,217,000원1,179,000원1,191,000원60,482
stock-5m2026-10-12 09:00:002026-10-12 09:15:21삼성바이오로직스5m2026-10-12 09:00:00raw1,216,000원1,217,000원1,190,000원1,206,000원2,854
stock-5m2026-10-08 15:30:002026-10-08 15:40:18삼성바이오로직스5m2026-10-08 15:30:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
stock-5m2026-10-08 15:25:002026-10-08 15:40:18삼성바이오로직스5m2026-10-08 15:25:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
stock-5m2026-10-08 15:20:002026-10-08 15:30:17삼성바이오로직스5m2026-10-08 15:20:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
stock-5m2026-10-08 15:15:002026-10-08 15:25:18삼성바이오로직스5m2026-10-08 15:15:00raw1,221,000원1,222,000원1,219,000원1,220,000원702
stock-5m2026-10-08 15:10:002026-10-08 15:20:20삼성바이오로직스5m2026-10-08 15:10:00raw1,221,000원1,221,000원1,219,000원1,221,000원835
stock-5m2026-10-08 15:05:002026-10-08 15:15:17삼성바이오로직스5m2026-10-08 15:05:00raw1,223,000원1,223,000원1,220,000원1,221,000원534
stock-5m2026-10-08 15:00:002026-10-08 15:10:21삼성바이오로직스5m2026-10-08 15:00:00raw1,220,000원1,227,000원1,220,000원1,223,000원1,722
stock-5m2026-10-08 14:55:002026-10-08 15:05:23삼성바이오로직스5m2026-10-08 14:55:00raw1,220,000원1,221,000원1,220,000원1,220,000원730
stock-5m2026-10-08 14:50:002026-10-08 15:00:20삼성바이오로직스5m2026-10-08 14:50:00raw1,220,000원1,221,000원1,220,000원1,221,000원315
stock-5m2026-10-08 14:45:002026-10-08 14:55:17삼성바이오로직스5m2026-10-08 14:45:00raw1,222,000원1,223,000원1,220,000원1,221,000원341
stock-5m2026-10-08 14:40:002026-10-08 14:50:21삼성바이오로직스5m2026-10-08 14:40:00raw1,224,000원1,224,000원1,222,000원1,223,000원231
stock-5m2026-10-08 14:35:002026-10-08 14:45:20삼성바이오로직스5m2026-10-08 14:35:00raw1,221,000원1,225,000원1,221,000원1,223,000원2,182
stock-5m2026-10-08 14:30:002026-10-08 14:40:21삼성바이오로직스5m2026-10-08 14:30:00raw1,220,000원1,221,000원1,220,000원1,221,000원280
stock-5m2026-10-08 14:25:002026-10-08 14:35:18삼성바이오로직스5m2026-10-08 14:25:00raw1,220,000원1,221,000원1,220,000원1,220,000원163
4,846건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬