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-5m2026-09-22 12:05:002026-09-22 12:15:18삼성바이오로직스5m2026-09-22 12:05:00raw1,397,000원1,398,000원1,397,000원1,397,000원183
stock-5m2026-09-22 12:00:002026-09-22 12:10:17삼성바이오로직스5m2026-09-22 12:00:00raw1,397,500원1,398,000원1,397,000원1,397,000원175
stock-5m2026-09-22 11:55:002026-09-22 12:05:17삼성바이오로직스5m2026-09-22 11:55:00raw1,397,000원1,398,000원1,397,000원1,397,000원211
stock-5m2026-09-22 11:50:002026-09-22 12:00:18삼성바이오로직스5m2026-09-22 11:50:00raw1,397,000원1,398,000원1,397,000원1,397,000원158
stock-5m2026-09-22 11:45:002026-09-22 11:55:18삼성바이오로직스5m2026-09-22 11:45:00raw1,397,000원1,399,000원1,397,000원1,397,500원254
stock-5m2026-09-22 11:40:002026-09-22 11:50:20삼성바이오로직스5m2026-09-22 11:40:00raw1,397,000원1,398,000원1,397,000원1,397,000원196
stock-5m2026-09-22 11:35:002026-09-22 11:45:20삼성바이오로직스5m2026-09-22 11:35:00raw1,398,000원1,398,000원1,397,000원1,397,000원191
stock-5m2026-09-22 11:30:002026-09-22 11:40:20삼성바이오로직스5m2026-09-22 11:30:00raw1,397,000원1,399,000원1,397,000원1,397,000원190
stock-5m2026-09-22 11:25:002026-09-22 11:35:18삼성바이오로직스5m2026-09-22 11:25:00raw1,397,000원1,399,000원1,397,000원1,397,000원178
stock-5m2026-09-22 11:20:002026-09-22 11:30:21삼성바이오로직스5m2026-09-22 11:20:00raw1,397,000원1,399,000원1,397,000원1,397,000원180
stock-5m2026-09-22 11:15:002026-09-22 11:25:21삼성바이오로직스5m2026-09-22 11:15:00raw1,399,000원1,400,000원1,397,000원1,398,000원148
stock-5m2026-09-22 11:10:002026-09-22 11:20:17삼성바이오로직스5m2026-09-22 11:10:00raw1,399,000원1,401,000원1,398,000원1,399,000원398
stock-5m2026-09-22 11:05:002026-09-22 11:15:20삼성바이오로직스5m2026-09-22 11:05:00raw1,399,000원1,399,000원1,398,000원1,398,000원86
stock-5m2026-09-22 11:00:002026-09-22 11:15:19삼성바이오로직스5m2026-09-22 11:00:00raw1,399,000원1,400,000원1,398,000원1,398,000원97
stock-5m2026-09-22 10:55:002026-09-22 11:05:19삼성바이오로직스5m2026-09-22 10:55:00raw1,399,000원1,400,000원1,398,000원1,399,000원257
stock-5m2026-09-22 10:50:002026-09-22 11:00:18삼성바이오로직스5m2026-09-22 10:50:00raw1,399,000원1,400,000원1,399,000원1,399,000원85
stock-5m2026-09-22 10:45:002026-09-22 11:00:18삼성바이오로직스5m2026-09-22 10:45:00raw1,399,000원1,400,000원1,399,000원1,399,000원79
stock-5m2026-09-22 10:40:002026-09-22 10:50:19삼성바이오로직스5m2026-09-22 10:40:00raw1,398,000원1,401,000원1,398,000원1,400,000원235
stock-5m2026-09-22 10:35:002026-09-22 10:45:18삼성바이오로직스5m2026-09-22 10:35:00raw1,398,000원1,399,000원1,398,000원1,398,000원109
stock-5m2026-09-22 10:30:002026-09-22 10:40:18삼성바이오로직스5m2026-09-22 10:30:00raw1,398,000원1,400,000원1,398,000원1,398,000원192
stock-5m2026-09-22 10:25:002026-09-22 10:35:18삼성바이오로직스5m2026-09-22 10:25:00raw1,399,000원1,400,000원1,398,000원1,398,000원348
stock-5m2026-09-22 10:20:002026-09-22 10:30:18삼성바이오로직스5m2026-09-22 10:20:00raw1,400,000원1,400,000원1,399,000원1,399,000원130
stock-5m2026-09-22 10:15:002026-09-22 10:25:18삼성바이오로직스5m2026-09-22 10:15:00raw1,401,000원1,401,000원1,400,000원1,400,000원750
stock-5m2026-09-22 10:10:002026-09-22 10:20:17삼성바이오로직스5m2026-09-22 10:10:00raw1,402,000원1,403,000원1,401,000원1,401,000원168
stock-5m2026-09-22 10:05:002026-09-22 10:15:17삼성바이오로직스5m2026-09-22 10:05:00raw1,403,000원1,403,000원1,401,000원1,402,000원215
stock-5m2026-09-22 10:00:002026-09-22 10:10:18삼성바이오로직스5m2026-09-22 10:00:00raw1,403,500원1,404,000원1,401,000원1,402,000원287
stock-5m2026-09-22 09:55:002026-09-22 10:05:17삼성바이오로직스5m2026-09-22 09:55:00raw1,403,000원1,403,000원1,401,000원1,403,000원179
stock-5m2026-09-22 09:50:002026-09-22 10:00:20삼성바이오로직스5m2026-09-22 09:50:00raw1,401,000원1,403,000원1,401,000원1,402,000원111
stock-5m2026-09-22 09:45:002026-09-22 09:55:18삼성바이오로직스5m2026-09-22 09:45:00raw1,402,000원1,403,000원1,400,000원1,401,000원246
stock-5m2026-09-22 09:40:002026-09-22 09:50:18삼성바이오로직스5m2026-09-22 09:40:00raw1,400,000원1,404,000원1,400,000원1,402,000원171
stock-5m2026-09-22 09:35:002026-09-22 09:45:17삼성바이오로직스5m2026-09-22 09:35:00raw1,400,000원1,402,000원1,399,000원1,401,000원329
stock-5m2026-09-22 09:30:002026-09-22 09:40:20삼성바이오로직스5m2026-09-22 09:30:00raw1,400,000원1,403,000원1,399,000원1,400,000원349
stock-5m2026-09-22 09:25:002026-09-22 09:35:18삼성바이오로직스5m2026-09-22 09:25:00raw1,400,000원1,404,000원1,399,000원1,400,000원380
stock-5m2026-09-22 09:20:002026-09-22 09:30:23삼성바이오로직스5m2026-09-22 09:20:00raw1,400,000원1,402,000원1,400,000원1,400,000원184
stock-5m2026-09-22 09:15:002026-09-22 09:25:18삼성바이오로직스5m2026-09-22 09:15:00raw1,400,000원1,404,000원1,399,000원1,400,000원479
stock-5m2026-09-22 09:10:002026-09-22 09:20:24삼성바이오로직스5m2026-09-22 09:10:00raw1,401,000원1,404,000원1,399,000원1,400,000원506
stock-5m2026-09-22 09:05:002026-09-22 09:15:20삼성바이오로직스5m2026-09-22 09:05:00raw1,401,000원1,404,000원1,398,000원1,402,000원426
stock2026-09-222026-09-22 18:00:02삼성바이오로직스1d2026-09-22 09:00:00raw1,407,000원1,408,000원1,389,000원1,391,000원29,543
stock-5m2026-09-22 09:00:002026-09-22 09:10:24삼성바이오로직스5m2026-09-22 09:00:00raw1,407,000원1,408,000원1,396,000원1,400,000원768
stock-5m2026-09-21 15:30:002026-09-21 15:40:17삼성바이오로직스5m2026-09-21 15:30:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
stock-5m2026-09-21 15:25:002026-09-21 15:35:17삼성바이오로직스5m2026-09-21 15:25:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
stock-5m2026-09-21 15:20:002026-09-21 15:30:18삼성바이오로직스5m2026-09-21 15:20:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
stock-5m2026-09-21 15:15:002026-09-21 15:25:17삼성바이오로직스5m2026-09-21 15:15:00raw1,399,000원1,401,000원1,398,000원1,400,000원377
stock-5m2026-09-21 15:10:002026-09-21 15:25:17삼성바이오로직스5m2026-09-21 15:10:00raw1,397,000원1,400,000원1,396,000원1,399,000원520
stock-5m2026-09-21 15:05:002026-09-21 15:15:18삼성바이오로직스5m2026-09-21 15:05:00raw1,396,000원1,399,000원1,396,000원1,398,000원513
stock-5m2026-09-21 15:00:002026-09-21 15:10:18삼성바이오로직스5m2026-09-21 15:00:00raw1,395,000원1,398,000원1,394,000원1,396,000원337
stock-5m2026-09-21 14:55:002026-09-21 15:05:17삼성바이오로직스5m2026-09-21 14:55:00raw1,395,000원1,397,000원1,394,000원1,395,000원438
stock-5m2026-09-21 14:50:002026-09-21 15:00:20삼성바이오로직스5m2026-09-21 14:50:00raw1,394,000원1,396,000원1,393,000원1,395,000원293
stock-5m2026-09-21 14:45:002026-09-21 14:55:18삼성바이오로직스5m2026-09-21 14:45:00raw1,392,000원1,396,000원1,392,000원1,393,000원251
stock-5m2026-09-21 14:40:002026-09-21 14:50:19삼성바이오로직스5m2026-09-21 14:40:00raw1,392,000원1,394,000원1,392,000원1,394,000원341
4,899건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬