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-5m2026-09-16 09:40:002026-09-16 09:50:17삼성바이오로직스5m2026-09-16 09:40:00raw1,408,000원1,412,000원1,403,000원1,407,000원1,402
stock-5m2026-09-16 09:35:002026-09-16 09:45:20삼성바이오로직스5m2026-09-16 09:35:00raw1,403,000원1,413,000원1,402,000원1,409,000원757
stock-5m2026-09-16 09:30:002026-09-16 09:40:17삼성바이오로직스5m2026-09-16 09:30:00raw1,397,000원1,407,000원1,397,000원1,403,000원1,369
stock-5m2026-09-16 09:25:002026-09-16 09:35:21삼성바이오로직스5m2026-09-16 09:25:00raw1,403,000원1,403,000원1,396,000원1,397,000원704
stock-5m2026-09-16 09:20:002026-09-16 09:30:22삼성바이오로직스5m2026-09-16 09:20:00raw1,399,000원1,404,000원1,398,000원1,403,000원535
stock-5m2026-09-16 09:15:002026-09-16 09:25:21삼성바이오로직스5m2026-09-16 09:15:00raw1,402,500원1,403,000원1,397,000원1,399,000원583
stock-5m2026-09-16 09:10:002026-09-16 09:20:17삼성바이오로직스5m2026-09-16 09:10:00raw1,402,000원1,403,000원1,398,000원1,403,000원600
stock-5m2026-09-16 09:05:002026-09-16 09:15:17삼성바이오로직스5m2026-09-16 09:05:00raw1,406,000원1,407,000원1,400,000원1,402,000원523
stock2026-09-162026-09-16 18:00:03삼성바이오로직스1d2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,404,000원33,365
stock-5m2026-09-16 09:00:002026-09-16 09:10:21삼성바이오로직스5m2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,406,000원813
stock-5m2026-09-15 15:30:002026-09-15 15:40:17삼성바이오로직스5m2026-09-15 15:30:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
stock-5m2026-09-15 15:25:002026-09-15 15:35:17삼성바이오로직스5m2026-09-15 15:25:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
stock-5m2026-09-15 15:20:002026-09-15 15:30:18삼성바이오로직스5m2026-09-15 15:20:00raw1,412,000원1,412,000원1,412,000원1,412,000원0
stock-5m2026-09-15 15:15:002026-09-15 15:25:17삼성바이오로직스5m2026-09-15 15:15:00raw1,414,000원1,415,000원1,412,000원1,412,000원301
stock-5m2026-09-15 15:10:002026-09-15 15:20:17삼성바이오로직스5m2026-09-15 15:10:00raw1,418,000원1,418,000원1,414,000원1,415,000원258
stock-5m2026-09-15 15:05:002026-09-15 15:15:18삼성바이오로직스5m2026-09-15 15:05:00raw1,414,000원1,418,000원1,414,000원1,418,000원325
stock-5m2026-09-15 15:00:002026-09-15 15:10:20삼성바이오로직스5m2026-09-15 15:00:00raw1,415,000원1,416,000원1,414,000원1,414,000원181
stock-5m2026-09-15 14:55:002026-09-15 15:05:17삼성바이오로직스5m2026-09-15 14:55:00raw1,417,000원1,418,000원1,414,000원1,415,000원379
stock-5m2026-09-15 14:50:002026-09-15 15:00:18삼성바이오로직스5m2026-09-15 14:50:00raw1,415,000원1,418,000원1,412,000원1,418,000원368
stock-5m2026-09-15 14:45:002026-09-15 14:55:19삼성바이오로직스5m2026-09-15 14:45:00raw1,413,000원1,416,000원1,413,000원1,416,000원232
stock-5m2026-09-15 14:40:002026-09-15 14:50:17삼성바이오로직스5m2026-09-15 14:40:00raw1,413,000원1,415,000원1,412,000원1,413,000원298
stock-5m2026-09-15 14:35:002026-09-15 14:45:17삼성바이오로직스5m2026-09-15 14:35:00raw1,416,000원1,416,000원1,411,000원1,412,000원297
stock-5m2026-09-15 14:30:002026-09-15 14:40:18삼성바이오로직스5m2026-09-15 14:30:00raw1,413,000원1,416,000원1,413,000원1,416,000원185
stock-5m2026-09-15 14:25:002026-09-15 14:35:18삼성바이오로직스5m2026-09-15 14:25:00raw1,411,000원1,414,000원1,411,000원1,413,000원214
stock-5m2026-09-15 14:20:002026-09-15 14:30:23삼성바이오로직스5m2026-09-15 14:20:00raw1,410,000원1,412,000원1,410,000원1,412,000원157
stock-5m2026-09-15 14:15:002026-09-15 14:25:18삼성바이오로직스5m2026-09-15 14:15:00raw1,411,000원1,412,000원1,409,000원1,410,000원395
stock-5m2026-09-15 14:10:002026-09-15 14:20:18삼성바이오로직스5m2026-09-15 14:10:00raw1,413,000원1,413,000원1,411,000원1,411,000원120
stock-5m2026-09-15 14:05:002026-09-15 14:15:17삼성바이오로직스5m2026-09-15 14:05:00raw1,414,000원1,416,000원1,410,000원1,415,000원472
stock-5m2026-09-15 14:00:002026-09-15 14:10:28삼성바이오로직스5m2026-09-15 14:00:00raw1,415,000원1,417,000원1,414,000원1,414,000원201
stock-5m2026-09-15 13:55:002026-09-15 14:05:17삼성바이오로직스5m2026-09-15 13:55:00raw1,415,000원1,418,000원1,414,000원1,416,000원322
stock-5m2026-09-15 13:50:002026-09-15 14:00:18삼성바이오로직스5m2026-09-15 13:50:00raw1,416,000원1,417,000원1,415,000원1,415,000원151
stock-5m2026-09-15 13:45:002026-09-15 13:55:18삼성바이오로직스5m2026-09-15 13:45:00raw1,416,500원1,417,000원1,416,000원1,417,000원29
stock-5m2026-09-15 13:40:002026-09-15 13:50:18삼성바이오로직스5m2026-09-15 13:40:00raw1,423,000원1,424,000원1,416,000원1,416,000원1,338
stock-5m2026-09-15 13:35:002026-09-15 13:50:18삼성바이오로직스5m2026-09-15 13:35:00raw1,423,000원1,423,000원1,422,000원1,422,000원180
stock-5m2026-09-15 13:30:002026-09-15 13:40:18삼성바이오로직스5m2026-09-15 13:30:00raw1,421,000원1,423,000원1,421,000원1,423,000원170
stock-5m2026-09-15 13:25:002026-09-15 13:35:18삼성바이오로직스5m2026-09-15 13:25:00raw1,418,000원1,423,000원1,416,000원1,423,000원464
stock-5m2026-09-15 13:20:002026-09-15 13:30:18삼성바이오로직스5m2026-09-15 13:20:00raw1,422,000원1,422,000원1,415,000원1,418,000원560
stock-5m2026-09-15 13:15:002026-09-15 13:25:17삼성바이오로직스5m2026-09-15 13:15:00raw1,427,000원1,428,000원1,421,000원1,421,000원904
stock-5m2026-09-15 13:10:002026-09-15 13:20:20삼성바이오로직스5m2026-09-15 13:10:00raw1,416,000원1,428,000원1,415,000원1,427,000원685
stock-5m2026-09-15 13:05:002026-09-15 13:15:19삼성바이오로직스5m2026-09-15 13:05:00raw1,416,000원1,418,000원1,416,000원1,416,000원240
stock-5m2026-09-15 13:00:002026-09-15 13:10:19삼성바이오로직스5m2026-09-15 13:00:00raw1,413,500원1,416,000원1,413,000원1,416,000원268
stock-5m2026-09-15 12:55:002026-09-15 13:05:19삼성바이오로직스5m2026-09-15 12:55:00raw1,415,000원1,415,000원1,411,000원1,413,000원360
stock-5m2026-09-15 12:50:002026-09-15 13:00:17삼성바이오로직스5m2026-09-15 12:50:00raw1,416,000원1,416,000원1,415,000원1,416,000원46
stock-5m2026-09-15 12:45:002026-09-15 12:55:17삼성바이오로직스5m2026-09-15 12:45:00raw1,415,000원1,416,000원1,415,000원1,415,000원24
stock-5m2026-09-15 12:40:002026-09-15 12:50:18삼성바이오로직스5m2026-09-15 12:40:00raw1,416,000원1,416,000원1,415,000원1,415,000원18
stock-5m2026-09-15 12:35:002026-09-15 12:45:17삼성바이오로직스5m2026-09-15 12:35:00raw1,416,000원1,416,000원1,415,000원1,415,000원44
stock-5m2026-09-15 12:30:002026-09-15 12:45:17삼성바이오로직스5m2026-09-15 12:30:00raw1,415,000원1,416,000원1,415,000원1,415,000원27
stock-5m2026-09-15 12:25:002026-09-15 12:35:18삼성바이오로직스5m2026-09-15 12:25:00raw1,416,000원1,416,000원1,415,000원1,416,000원111
stock-5m2026-09-15 12:20:002026-09-15 12:30:20삼성바이오로직스5m2026-09-15 12:20:00raw1,416,000원1,416,000원1,415,000원1,415,000원80
stock-5m2026-09-15 12:15:002026-09-15 12:25:17삼성바이오로직스5m2026-09-15 12:15:00raw1,417,000원1,417,000원1,415,000원1,416,000원53
2,402건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬