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-5m2026-10-02 09:35:002026-10-02 09:45:31삼성바이오로직스5m2026-10-02 09:35:00raw1,399,000원1,400,000원1,396,000원1,396,000원326
stock-5m2026-10-02 09:30:002026-10-02 09:40:22삼성바이오로직스5m2026-10-02 09:30:00raw1,405,000원1,407,000원1,398,000원1,399,000원422
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성바이오로직스5m2026-10-02 09:25:00raw1,398,000원1,407,000원1,397,000원1,405,000원679
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성바이오로직스5m2026-10-02 09:20:00raw1,415,000원1,416,000원1,397,000원1,399,000원516
stock-5m2026-10-02 09:15:002026-10-02 09:25:18삼성바이오로직스5m2026-10-02 09:15:00raw1,415,000원1,418,000원1,413,000원1,415,000원155
stock-5m2026-10-02 09:10:002026-10-02 09:25:18삼성바이오로직스5m2026-10-02 09:10:00raw1,422,000원1,422,000원1,412,000원1,417,000원348
stock-5m2026-10-02 09:05:002026-10-02 09:15:17삼성바이오로직스5m2026-10-02 09:05:00raw1,424,000원1,424,000원1,420,000원1,422,000원103
stock2026-10-022026-10-02 18:00:03삼성바이오로직스1d2026-10-02 09:00:00raw1,428,000원1,429,000원1,350,000원1,364,000원50,465
stock-5m2026-10-02 09:00:002026-10-02 09:10:18삼성바이오로직스5m2026-10-02 09:00:00raw1,428,000원1,429,000원1,419,000원1,423,000원637
stock-5m2026-10-01 15:30:002026-10-01 15:40:17삼성바이오로직스5m2026-10-01 15:30:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
stock-5m2026-10-01 15:25:002026-10-01 15:35:17삼성바이오로직스5m2026-10-01 15:25:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
stock-5m2026-10-01 15:20:002026-10-01 15:30:18삼성바이오로직스5m2026-10-01 15:20:00raw1,432,000원1,432,000원1,432,000원1,432,000원0
stock-5m2026-10-01 15:15:002026-10-01 15:25:18삼성바이오로직스5m2026-10-01 15:15:00raw1,425,000원1,431,000원1,425,000원1,430,000원559
stock-5m2026-10-01 15:10:002026-10-01 15:25:18삼성바이오로직스5m2026-10-01 15:10:00raw1,426,000원1,426,000원1,424,000원1,425,000원678
stock-5m2026-10-01 15:05:002026-10-01 15:15:21삼성바이오로직스5m2026-10-01 15:05:00raw1,429,000원1,430,000원1,425,000원1,426,000원938
stock-5m2026-10-01 15:00:002026-10-01 15:10:18삼성바이오로직스5m2026-10-01 15:00:00raw1,432,000원1,433,000원1,429,000원1,429,000원638
stock-5m2026-10-01 14:55:002026-10-01 15:05:17삼성바이오로직스5m2026-10-01 14:55:00raw1,433,000원1,434,000원1,432,000원1,433,000원362
stock-5m2026-10-01 14:50:002026-10-01 15:00:20삼성바이오로직스5m2026-10-01 14:50:00raw1,433,000원1,434,500원1,432,000원1,434,000원531
stock-5m2026-10-01 14:45:002026-10-01 14:55:19삼성바이오로직스5m2026-10-01 14:45:00raw1,432,000원1,433,000원1,431,000원1,433,000원308
stock-5m2026-10-01 14:40:002026-10-01 14:50:17삼성바이오로직스5m2026-10-01 14:40:00raw1,428,000원1,432,000원1,428,000원1,432,000원292
stock-5m2026-10-01 14:35:002026-10-01 14:45:17삼성바이오로직스5m2026-10-01 14:35:00raw1,433,000원1,434,000원1,428,000원1,428,000원754
stock-5m2026-10-01 14:30:002026-10-01 14:40:18삼성바이오로직스5m2026-10-01 14:30:00raw1,436,000원1,436,000원1,433,000원1,433,000원492
stock-5m2026-10-01 14:25:002026-10-01 14:35:23삼성바이오로직스5m2026-10-01 14:25:00raw1,436,000원1,436,000원1,435,000원1,436,000원325
stock-5m2026-10-01 14:20:002026-10-01 14:30:20삼성바이오로직스5m2026-10-01 14:20:00raw1,436,000원1,436,000원1,435,000원1,436,000원361
stock-5m2026-10-01 14:15:002026-10-01 14:25:17삼성바이오로직스5m2026-10-01 14:15:00raw1,433,000원1,437,000원1,433,000원1,436,000원398
stock-5m2026-10-01 14:10:002026-10-01 14:20:19삼성바이오로직스5m2026-10-01 14:10:00raw1,431,000원1,433,000원1,430,000원1,432,000원532
stock-5m2026-10-01 14:05:002026-10-01 14:20:19삼성바이오로직스5m2026-10-01 14:05:00raw1,431,000원1,435,000원1,430,000원1,432,000원571
stock-5m2026-10-01 14:00:002026-10-01 14:10:17삼성바이오로직스5m2026-10-01 14:00:00raw1,431,000원1,432,000원1,430,000원1,431,000원467
stock-5m2026-10-01 13:55:002026-10-01 14:05:21삼성바이오로직스5m2026-10-01 13:55:00raw1,430,500원1,433,000원1,430,000원1,431,000원586
stock-5m2026-10-01 13:50:002026-10-01 14:00:20삼성바이오로직스5m2026-10-01 13:50:00raw1,430,000원1,431,000원1,429,000원1,430,000원213
stock-5m2026-10-01 13:45:002026-10-01 13:55:19삼성바이오로직스5m2026-10-01 13:45:00raw1,429,000원1,433,000원1,428,000원1,430,000원905
stock-5m2026-10-01 13:40:002026-10-01 13:50:20삼성바이오로직스5m2026-10-01 13:40:00raw1,426,000원1,429,000원1,426,000원1,428,000원444
stock-5m2026-10-01 13:35:002026-10-01 13:45:18삼성바이오로직스5m2026-10-01 13:35:00raw1,427,000원1,427,000원1,426,000원1,426,000원193
stock-5m2026-10-01 13:30:002026-10-01 13:40:17삼성바이오로직스5m2026-10-01 13:30:00raw1,426,000원1,429,000원1,425,000원1,427,000원294
stock-5m2026-10-01 13:25:002026-10-01 13:35:20삼성바이오로직스5m2026-10-01 13:25:00raw1,430,000원1,431,000원1,425,000원1,425,000원584
stock-5m2026-10-01 13:20:002026-10-01 13:30:18삼성바이오로직스5m2026-10-01 13:20:00raw1,428,000원1,431,000원1,428,000원1,431,000원278
stock-5m2026-10-01 13:15:002026-10-01 13:25:17삼성바이오로직스5m2026-10-01 13:15:00raw1,429,000원1,430,000원1,427,000원1,429,000원445
stock-5m2026-10-01 13:10:002026-10-01 13:20:18삼성바이오로직스5m2026-10-01 13:10:00raw1,430,000원1,430,000원1,429,000원1,429,000원193
stock-5m2026-10-01 13:05:002026-10-01 13:15:21삼성바이오로직스5m2026-10-01 13:05:00raw1,431,000원1,432,000원1,426,000원1,429,000원563
stock-5m2026-10-01 13:00:002026-10-01 13:10:22삼성바이오로직스5m2026-10-01 13:00:00raw1,433,000원1,434,000원1,427,000원1,432,000원558
stock-5m2026-10-01 12:55:002026-10-01 13:05:22삼성바이오로직스5m2026-10-01 12:55:00raw1,437,000원1,437,000원1,433,000원1,434,000원531
stock-5m2026-10-01 12:50:002026-10-01 13:00:21삼성바이오로직스5m2026-10-01 12:50:00raw1,437,000원1,437,000원1,436,000원1,437,000원78
stock-5m2026-10-01 12:45:002026-10-01 12:55:20삼성바이오로직스5m2026-10-01 12:45:00raw1,437,000원1,438,000원1,436,000원1,437,000원246
stock-5m2026-10-01 12:40:002026-10-01 12:50:20삼성바이오로직스5m2026-10-01 12:40:00raw1,438,000원1,438,000원1,437,000원1,438,000원63
stock-5m2026-10-01 12:35:002026-10-01 12:45:22삼성바이오로직스5m2026-10-01 12:35:00raw1,439,000원1,439,000원1,438,000원1,438,000원185
stock-5m2026-10-01 12:30:002026-10-01 12:40:18삼성바이오로직스5m2026-10-01 12:30:00raw1,438,000원1,439,000원1,437,000원1,439,000원256
stock-5m2026-10-01 12:25:002026-10-01 12:35:22삼성바이오로직스5m2026-10-01 12:25:00raw1,438,000원1,438,000원1,437,000원1,438,000원136
stock-5m2026-10-01 12:20:002026-10-01 12:30:18삼성바이오로직스5m2026-10-01 12:20:00raw1,438,000원1,438,000원1,437,000원1,438,000원107
stock-5m2026-10-01 12:15:002026-10-01 12:25:21삼성바이오로직스5m2026-10-01 12:15:00raw1,437,000원1,438,000원1,436,000원1,438,000원135
stock-5m2026-10-01 12:10:002026-10-01 12:20:19삼성바이오로직스5m2026-10-01 12:10:00raw1,437,000원1,438,000원1,436,000원1,437,000원323
4,899건 중 1,751–1,800← 이전36 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬