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-5m2026-09-28 11:15:002026-09-28 11:25:18삼성바이오로직스5m2026-09-28 11:15:00raw1,392,000원1,393,000원1,389,000원1,391,000원605
stock-5m2026-09-28 11:10:002026-09-28 11:20:17삼성바이오로직스5m2026-09-28 11:10:00raw1,389,000원1,394,000원1,388,000원1,393,000원959
stock-5m2026-09-28 11:05:002026-09-28 11:15:18삼성바이오로직스5m2026-09-28 11:05:00raw1,388,000원1,390,000원1,387,000원1,388,000원230
stock-5m2026-09-28 11:00:002026-09-28 11:15:18삼성바이오로직스5m2026-09-28 11:00:00raw1,388,000원1,389,000원1,387,000원1,387,000원316
stock-5m2026-09-28 10:55:002026-09-28 11:05:17삼성바이오로직스5m2026-09-28 10:55:00raw1,387,000원1,390,000원1,385,000원1,388,000원707
stock-5m2026-09-28 10:50:002026-09-28 11:00:22삼성바이오로직스5m2026-09-28 10:50:00raw1,382,000원1,387,000원1,382,000원1,387,000원476
stock-5m2026-09-28 10:45:002026-09-28 11:00:22삼성바이오로직스5m2026-09-28 10:45:00raw1,381,000원1,384,000원1,378,000원1,382,000원799
stock-5m2026-09-28 10:40:002026-09-28 10:50:27삼성바이오로직스5m2026-09-28 10:40:00raw1,386,000원1,386,000원1,381,000원1,381,000원542
stock-5m2026-09-28 10:35:002026-09-28 10:45:19삼성바이오로직스5m2026-09-28 10:35:00raw1,387,000원1,390,000원1,385,000원1,387,000원689
stock-5m2026-09-28 10:30:002026-09-28 10:40:18삼성바이오로직스5m2026-09-28 10:30:00raw1,384,000원1,391,000원1,384,000원1,387,000원1,184
stock-5m2026-09-28 10:25:002026-09-28 10:35:18삼성바이오로직스5m2026-09-28 10:25:00raw1,384,000원1,387,000원1,383,000원1,386,000원861
stock-5m2026-09-28 10:20:002026-09-28 10:30:18삼성바이오로직스5m2026-09-28 10:20:00raw1,386,000원1,386,000원1,382,000원1,384,000원1,757
stock-5m2026-09-28 10:15:002026-09-28 10:25:18삼성바이오로직스5m2026-09-28 10:15:00raw1,387,000원1,387,500원1,385,000원1,385,000원576
stock-5m2026-09-28 10:10:002026-09-28 10:20:17삼성바이오로직스5m2026-09-28 10:10:00raw1,390,000원1,391,000원1,387,000원1,387,000원537
stock-5m2026-09-28 10:05:002026-09-28 10:15:17삼성바이오로직스5m2026-09-28 10:05:00raw1,386,000원1,393,000원1,386,000원1,390,000원1,295
stock-5m2026-09-28 10:00:002026-09-28 10:10:19삼성바이오로직스5m2026-09-28 10:00:00raw1,386,000원1,387,000원1,386,000원1,386,000원107
stock-5m2026-09-28 09:55:002026-09-28 10:05:17삼성바이오로직스5m2026-09-28 09:55:00raw1,387,000원1,388,000원1,386,000원1,386,000원214
stock-5m2026-09-28 09:50:002026-09-28 10:00:17삼성바이오로직스5m2026-09-28 09:50:00raw1,387,000원1,390,000원1,385,000원1,387,000원508
stock-5m2026-09-28 09:45:002026-09-28 09:55:18삼성바이오로직스5m2026-09-28 09:45:00raw1,382,000원1,388,000원1,382,000원1,387,000원420
stock-5m2026-09-28 09:40:002026-09-28 09:50:18삼성바이오로직스5m2026-09-28 09:40:00raw1,388,000원1,388,000원1,381,000원1,382,000원549
stock-5m2026-09-28 09:35:002026-09-28 09:45:17삼성바이오로직스5m2026-09-28 09:35:00raw1,385,000원1,389,000원1,385,000원1,387,000원306
stock-5m2026-09-28 09:30:002026-09-28 09:40:18삼성바이오로직스5m2026-09-28 09:30:00raw1,389,000원1,393,000원1,382,000원1,385,000원797
stock-5m2026-09-28 09:25:002026-09-28 09:35:17삼성바이오로직스5m2026-09-28 09:25:00raw1,387,000원1,390,000원1,380,000원1,390,000원374
stock-5m2026-09-28 09:20:002026-09-28 09:30:19삼성바이오로직스5m2026-09-28 09:20:00raw1,390,000원1,390,000원1,381,000원1,386,000원591
stock-5m2026-09-28 09:15:002026-09-28 09:25:18삼성바이오로직스5m2026-09-28 09:15:00raw1,391,000원1,396,000원1,384,000원1,389,000원1,147
stock-5m2026-09-28 09:10:002026-09-28 09:20:18삼성바이오로직스5m2026-09-28 09:10:00raw1,385,000원1,397,000원1,383,000원1,391,000원1,444
stock-5m2026-09-28 09:05:002026-09-28 09:15:17삼성바이오로직스5m2026-09-28 09:05:00raw1,384,000원1,391,000원1,377,000원1,384,000원809
stock2026-09-282026-09-28 18:00:02삼성바이오로직스1d2026-09-28 09:00:00raw1,367,000원1,406,000원1,366,000원1,391,000원47,798
stock-5m2026-09-28 09:00:002026-09-28 09:10:18삼성바이오로직스5m2026-09-28 09:00:00raw1,367,000원1,387,000원1,366,000원1,383,000원1,952
stock-5m2026-09-23 15:30:002026-09-23 15:40:18삼성바이오로직스5m2026-09-23 15:30:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
stock-5m2026-09-23 15:25:002026-09-23 15:35:17삼성바이오로직스5m2026-09-23 15:25:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
stock-5m2026-09-23 15:20:002026-09-23 15:30:17삼성바이오로직스5m2026-09-23 15:20:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
stock-5m2026-09-23 15:15:002026-09-23 15:25:18삼성바이오로직스5m2026-09-23 15:15:00raw1,360,000원1,366,000원1,360,000원1,365,000원1,029
stock-5m2026-09-23 15:10:002026-09-23 15:20:18삼성바이오로직스5m2026-09-23 15:10:00raw1,360,000원1,361,000원1,360,000원1,361,000원623
stock-5m2026-09-23 15:05:002026-09-23 15:15:17삼성바이오로직스5m2026-09-23 15:05:00raw1,361,000원1,361,500원1,360,000원1,360,000원584
stock-5m2026-09-23 15:00:002026-09-23 15:10:18삼성바이오로직스5m2026-09-23 15:00:00raw1,360,000원1,361,000원1,360,000원1,360,000원881
stock-5m2026-09-23 14:55:002026-09-23 15:05:18삼성바이오로직스5m2026-09-23 14:55:00raw1,360,000원1,361,000원1,360,000원1,360,000원415
stock-5m2026-09-23 14:50:002026-09-23 15:00:23삼성바이오로직스5m2026-09-23 14:50:00raw1,361,000원1,362,000원1,360,000원1,360,000원1,057
stock-5m2026-09-23 14:45:002026-09-23 14:55:17삼성바이오로직스5m2026-09-23 14:45:00raw1,362,000원1,363,000원1,361,000원1,361,000원451
stock-5m2026-09-23 14:40:002026-09-23 14:50:18삼성바이오로직스5m2026-09-23 14:40:00raw1,363,000원1,363,000원1,361,000원1,362,000원665
stock-5m2026-09-23 14:35:002026-09-23 14:45:17삼성바이오로직스5m2026-09-23 14:35:00raw1,365,000원1,365,000원1,362,000원1,362,000원432
stock-5m2026-09-23 14:30:002026-09-23 14:40:17삼성바이오로직스5m2026-09-23 14:30:00raw1,364,000원1,365,000원1,363,000원1,365,000원510
stock-5m2026-09-23 14:25:002026-09-23 14:35:18삼성바이오로직스5m2026-09-23 14:25:00raw1,364,000원1,364,000원1,363,000원1,363,000원681
stock-5m2026-09-23 14:20:002026-09-23 14:35:18삼성바이오로직스5m2026-09-23 14:20:00raw1,365,000원1,365,000원1,363,000원1,363,000원671
stock-5m2026-09-23 14:15:002026-09-23 14:35:18삼성바이오로직스5m2026-09-23 14:15:00raw1,365,000원1,366,000원1,365,000원1,365,000원316
stock-5m2026-09-23 14:10:002026-09-23 14:20:18삼성바이오로직스5m2026-09-23 14:10:00raw1,366,000원1,367,000원1,365,000원1,365,000원447
stock-5m2026-09-23 14:05:002026-09-23 14:15:18삼성바이오로직스5m2026-09-23 14:05:00raw1,365,000원1,367,000원1,365,000원1,366,000원508
stock-5m2026-09-23 14:00:002026-09-23 14:10:17삼성바이오로직스5m2026-09-23 14:00:00raw1,365,000원1,367,000원1,364,000원1,365,000원669
stock-5m2026-09-23 13:55:002026-09-23 14:05:18삼성바이오로직스5m2026-09-23 13:55:00raw1,367,000원1,367,000원1,365,000원1,365,000원215
stock-5m2026-09-23 13:50:002026-09-23 14:00:22삼성바이오로직스5m2026-09-23 13:50:00raw1,367,000원1,371,000원1,366,000원1,366,000원542
4,899건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬