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-5m2026-10-07 12:50:002026-10-07 13:00:18삼성바이오로직스5m2026-10-07 12:50:00raw1,277,000원1,278,000원1,277,000원1,277,000원230
stock-5m2026-10-07 12:45:002026-10-07 12:55:18삼성바이오로직스5m2026-10-07 12:45:00raw1,277,000원1,279,000원1,276,000원1,277,500원956
stock-5m2026-10-07 12:40:002026-10-07 12:50:22삼성바이오로직스5m2026-10-07 12:40:00raw1,278,000원1,279,000원1,277,000원1,277,000원331
stock-5m2026-10-07 12:35:002026-10-07 12:45:25삼성바이오로직스5m2026-10-07 12:35:00raw1,278,000원1,279,000원1,278,000원1,278,000원265
stock-5m2026-10-07 12:30:002026-10-07 12:40:18삼성바이오로직스5m2026-10-07 12:30:00raw1,279,000원1,279,000원1,278,000원1,278,000원434
stock-5m2026-10-07 12:25:002026-10-07 12:35:17삼성바이오로직스5m2026-10-07 12:25:00raw1,281,000원1,281,000원1,278,000원1,278,000원309
stock-5m2026-10-07 12:20:002026-10-07 12:30:20삼성바이오로직스5m2026-10-07 12:20:00raw1,282,000원1,283,000원1,281,000원1,281,000원254
stock-5m2026-10-07 12:15:002026-10-07 12:25:18삼성바이오로직스5m2026-10-07 12:15:00raw1,279,000원1,283,000원1,278,000원1,283,000원410
stock-5m2026-10-07 12:10:002026-10-07 12:20:18삼성바이오로직스5m2026-10-07 12:10:00raw1,277,000원1,281,000원1,277,000원1,279,000원1,242
stock-5m2026-10-07 12:05:002026-10-07 12:15:18삼성바이오로직스5m2026-10-07 12:05:00raw1,277,000원1,278,000원1,277,000원1,277,000원185
stock-5m2026-10-07 12:00:002026-10-07 12:15:18삼성바이오로직스5m2026-10-07 12:00:00raw1,277,000원1,278,000원1,277,000원1,277,000원182
stock-5m2026-10-07 11:55:002026-10-07 12:05:19삼성바이오로직스5m2026-10-07 11:55:00raw1,279,000원1,279,000원1,277,000원1,277,000원159
stock-5m2026-10-07 11:50:002026-10-07 12:00:23삼성바이오로직스5m2026-10-07 11:50:00raw1,277,000원1,279,000원1,276,000원1,278,000원203
stock-5m2026-10-07 11:45:002026-10-07 11:55:18삼성바이오로직스5m2026-10-07 11:45:00raw1,276,000원1,279,000원1,276,000원1,277,000원722
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성바이오로직스5m2026-10-07 11:40:00raw1,276,000원1,277,000원1,276,000원1,276,500원439
stock-5m2026-10-07 11:35:002026-10-07 11:45:17삼성바이오로직스5m2026-10-07 11:35:00raw1,278,500원1,279,000원1,276,000원1,276,000원574
stock-5m2026-10-07 11:30:002026-10-07 11:40:19삼성바이오로직스5m2026-10-07 11:30:00raw1,279,000원1,280,000원1,278,000원1,278,500원333
stock-5m2026-10-07 11:25:002026-10-07 11:35:18삼성바이오로직스5m2026-10-07 11:25:00raw1,278,000원1,280,000원1,278,000원1,279,000원518
stock-5m2026-10-07 11:20:002026-10-07 11:30:18삼성바이오로직스5m2026-10-07 11:20:00raw1,278,000원1,280,000원1,278,000원1,279,000원141
stock-5m2026-10-07 11:15:002026-10-07 11:25:20삼성바이오로직스5m2026-10-07 11:15:00raw1,278,000원1,280,000원1,277,000원1,278,500원591
stock-5m2026-10-07 11:10:002026-10-07 11:25:20삼성바이오로직스5m2026-10-07 11:10:00raw1,280,000원1,280,000원1,277,000원1,278,000원850
stock-5m2026-10-07 11:05:002026-10-07 11:15:17삼성바이오로직스5m2026-10-07 11:05:00raw1,282,000원1,282,500원1,278,000원1,280,000원2,539
stock-5m2026-10-07 11:00:002026-10-07 11:10:21삼성바이오로직스5m2026-10-07 11:00:00raw1,282,000원1,284,000원1,282,000원1,283,000원222
stock-5m2026-10-07 10:55:002026-10-07 11:05:17삼성바이오로직스5m2026-10-07 10:55:00raw1,283,000원1,284,000원1,282,000원1,283,000원526
stock-5m2026-10-07 10:50:002026-10-07 11:00:22삼성바이오로직스5m2026-10-07 10:50:00raw1,282,000원1,284,000원1,282,000원1,283,000원658
stock-5m2026-10-07 10:45:002026-10-07 10:55:18삼성바이오로직스5m2026-10-07 10:45:00raw1,284,000원1,284,000원1,282,000원1,282,000원647
stock-5m2026-10-07 10:40:002026-10-07 10:50:19삼성바이오로직스5m2026-10-07 10:40:00raw1,285,000원1,286,000원1,283,000원1,284,000원1,465
stock-5m2026-10-07 10:35:002026-10-07 10:45:22삼성바이오로직스5m2026-10-07 10:35:00raw1,288,000원1,288,000원1,285,000원1,286,000원571
stock-5m2026-10-07 10:30:002026-10-07 10:40:21삼성바이오로직스5m2026-10-07 10:30:00raw1,288,000원1,289,000원1,286,000원1,287,000원226
stock-5m2026-10-07 10:25:002026-10-07 10:35:18삼성바이오로직스5m2026-10-07 10:25:00raw1,290,000원1,290,000원1,285,000원1,288,000원938
stock-5m2026-10-07 10:20:002026-10-07 10:30:17삼성바이오로직스5m2026-10-07 10:20:00raw1,286,000원1,293,000원1,286,000원1,291,000원660
stock-5m2026-10-07 10:15:002026-10-07 10:25:20삼성바이오로직스5m2026-10-07 10:15:00raw1,286,000원1,287,000원1,285,000원1,286,000원473
stock-5m2026-10-07 10:10:002026-10-07 10:20:19삼성바이오로직스5m2026-10-07 10:10:00raw1,289,000원1,289,000원1,285,000원1,285,000원425
stock-5m2026-10-07 10:05:002026-10-07 10:15:17삼성바이오로직스5m2026-10-07 10:05:00raw1,287,000원1,290,000원1,285,000원1,288,000원851
stock-5m2026-10-07 10:00:002026-10-07 10:10:21삼성바이오로직스5m2026-10-07 10:00:00raw1,286,000원1,313,000원1,285,000원1,286,000원973
stock-5m2026-10-07 09:55:002026-10-07 10:05:18삼성바이오로직스5m2026-10-07 09:55:00raw1,285,000원1,288,000원1,285,000원1,286,000원352
stock-5m2026-10-07 09:50:002026-10-07 10:00:27삼성바이오로직스5m2026-10-07 09:50:00raw1,290,000원1,290,000원1,284,000원1,285,000원2,085
stock-5m2026-10-07 09:45:002026-10-07 09:55:17삼성바이오로직스5m2026-10-07 09:45:00raw1,291,000원1,293,000원1,290,000원1,290,000원880
stock-5m2026-10-07 09:40:002026-10-07 09:50:18삼성바이오로직스5m2026-10-07 09:40:00raw1,292,000원1,293,000원1,291,000원1,291,000원315
stock-5m2026-10-07 09:35:002026-10-07 09:45:26삼성바이오로직스5m2026-10-07 09:35:00raw1,292,000원1,294,000원1,291,000원1,292,000원504
stock-5m2026-10-07 09:30:002026-10-07 09:40:23삼성바이오로직스5m2026-10-07 09:30:00raw1,289,000원1,294,000원1,289,000원1,291,000원765
stock-5m2026-10-07 09:25:002026-10-07 09:35:19삼성바이오로직스5m2026-10-07 09:25:00raw1,286,000원1,290,000원1,286,000원1,290,000원648
stock-5m2026-10-07 09:20:002026-10-07 09:30:24삼성바이오로직스5m2026-10-07 09:20:00raw1,290,000원1,290,000원1,286,000원1,287,000원1,304
stock-5m2026-10-07 09:15:002026-10-07 09:25:20삼성바이오로직스5m2026-10-07 09:15:00raw1,293,000원1,294,000원1,286,000원1,290,000원1,553
stock-5m2026-10-07 09:10:002026-10-07 09:25:20삼성바이오로직스5m2026-10-07 09:10:00raw1,295,000원1,298,000원1,293,000원1,294,000원827
stock-5m2026-10-07 09:05:002026-10-07 09:15:27삼성바이오로직스5m2026-10-07 09:05:00raw1,299,000원1,301,000원1,289,000원1,295,000원2,772
stock2026-10-072026-10-07 18:00:03삼성바이오로직스1d2026-10-07 09:00:00raw1,303,000원1,313,000원1,272,000원1,278,000원61,877
stock-5m2026-10-07 09:00:002026-10-07 09:10:18삼성바이오로직스5m2026-10-07 09:00:00raw1,303,000원1,310,000원1,283,000원1,299,000원2,927
stock-5m2026-10-06 15:30:002026-10-06 15:40:18삼성바이오로직스5m2026-10-06 15:30:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
stock-5m2026-10-06 15:25:002026-10-06 15:35:17삼성바이오로직스5m2026-10-06 15:25:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
4,898건 중 1,551–1,600← 이전32 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬