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-5m2026-08-06 15:00:002026-08-06 15:10:18삼성바이오로직스5m2026-08-06 15:00:00raw1,500,000원1,501,000원1,498,000원1,500,000원546
stock-5m2026-08-06 14:55:002026-08-06 15:10:18삼성바이오로직스5m2026-08-06 14:55:00raw1,499,000원1,503,000원1,498,000원1,499,000원829
stock-5m2026-08-06 14:50:002026-08-06 15:00:18삼성바이오로직스5m2026-08-06 14:50:00raw1,502,000원1,503,000원1,499,000원1,499,000원542
stock-5m2026-08-06 14:45:002026-08-06 14:55:18삼성바이오로직스5m2026-08-06 14:45:00raw1,503,000원1,504,000원1,501,000원1,502,000원898
stock-5m2026-08-06 14:40:002026-08-06 14:50:17삼성바이오로직스5m2026-08-06 14:40:00raw1,502,000원1,503,000원1,501,000원1,503,000원505
stock-5m2026-08-06 14:35:002026-08-06 14:45:17삼성바이오로직스5m2026-08-06 14:35:00raw1,502,000원1,505,000원1,501,000원1,502,000원942
stock-5m2026-08-06 14:30:002026-08-06 14:40:18삼성바이오로직스5m2026-08-06 14:30:00raw1,505,000원1,507,000원1,500,000원1,502,000원2,213
stock-5m2026-08-06 14:25:002026-08-06 14:35:18삼성바이오로직스5m2026-08-06 14:25:00raw1,511,000원1,511,000원1,503,000원1,505,000원848
stock-5m2026-08-06 14:20:002026-08-06 14:30:17삼성바이오로직스5m2026-08-06 14:20:00raw1,509,000원1,511,000원1,508,000원1,510,000원447
stock-5m2026-08-06 14:15:002026-08-06 14:25:17삼성바이오로직스5m2026-08-06 14:15:00raw1,508,000원1,511,000원1,508,000원1,509,000원553
stock-5m2026-08-06 14:10:002026-08-06 14:20:18삼성바이오로직스5m2026-08-06 14:10:00raw1,509,000원1,510,000원1,507,000원1,509,000원399
stock-5m2026-08-06 14:05:002026-08-06 14:20:18삼성바이오로직스5m2026-08-06 14:05:00raw1,510,000원1,511,000원1,508,000원1,510,000원532
stock-5m2026-08-06 14:00:002026-08-06 14:10:17삼성바이오로직스5m2026-08-06 14:00:00raw1,508,000원1,510,000원1,505,000원1,510,000원552
stock-5m2026-08-06 13:55:002026-08-06 14:05:18삼성바이오로직스5m2026-08-06 13:55:00raw1,503,000원1,508,000원1,502,000원1,508,000원1,136
stock-5m2026-08-06 13:50:002026-08-06 14:00:18삼성바이오로직스5m2026-08-06 13:50:00raw1,499,000원1,503,000원1,498,000원1,503,000원1,011
stock-5m2026-08-06 13:45:002026-08-06 13:55:17삼성바이오로직스5m2026-08-06 13:45:00raw1,499,000원1,500,000원1,499,000원1,500,000원265
stock-5m2026-08-06 13:40:002026-08-06 13:50:18삼성바이오로직스5m2026-08-06 13:40:00raw1,500,000원1,501,000원1,499,000원1,500,000원303
stock-5m2026-08-06 13:35:002026-08-06 13:45:18삼성바이오로직스5m2026-08-06 13:35:00raw1,500,000원1,501,000원1,500,000원1,501,000원226
stock-5m2026-08-06 13:30:002026-08-06 13:40:17삼성바이오로직스5m2026-08-06 13:30:00raw1,501,000원1,502,000원1,500,000원1,501,000원376
stock-5m2026-08-06 13:25:002026-08-06 13:35:17삼성바이오로직스5m2026-08-06 13:25:00raw1,504,000원1,505,000원1,501,000원1,502,000원552
stock-5m2026-08-06 13:20:002026-08-06 13:30:18삼성바이오로직스5m2026-08-06 13:20:00raw1,505,000원1,505,000원1,504,000원1,505,000원211
stock-5m2026-08-06 13:15:002026-08-06 13:30:18삼성바이오로직스5m2026-08-06 13:15:00raw1,503,000원1,505,000원1,503,000원1,504,000원324
stock-5m2026-08-06 13:10:002026-08-06 13:20:17삼성바이오로직스5m2026-08-06 13:10:00raw1,505,000원1,505,000원1,500,000원1,504,000원275
stock-5m2026-08-06 13:05:002026-08-06 13:15:18삼성바이오로직스5m2026-08-06 13:05:00raw1,506,000원1,506,000원1,502,000원1,502,000원839
stock-5m2026-08-06 13:00:002026-08-06 13:10:18삼성바이오로직스5m2026-08-06 13:00:00raw1,506,000원1,507,000원1,504,000원1,505,500원432
stock-5m2026-08-06 12:55:002026-08-06 13:05:17삼성바이오로직스5m2026-08-06 12:55:00raw1,503,000원1,507,000원1,502,000원1,507,000원669
stock-5m2026-08-06 12:50:002026-08-06 13:00:18삼성바이오로직스5m2026-08-06 12:50:00raw1,502,000원1,503,000원1,502,000원1,503,000원90
stock-5m2026-08-06 12:45:002026-08-06 12:55:20삼성바이오로직스5m2026-08-06 12:45:00raw1,503,000원1,503,000원1,502,000원1,503,000원267
stock-5m2026-08-06 12:40:002026-08-06 12:55:20삼성바이오로직스5m2026-08-06 12:40:00raw1,502,000원1,503,000원1,502,000원1,503,000원118
stock-5m2026-08-06 12:35:002026-08-06 12:45:17삼성바이오로직스5m2026-08-06 12:35:00raw1,499,500원1,503,000원1,499,000원1,502,500원391
stock-5m2026-08-06 12:30:002026-08-06 12:40:18삼성바이오로직스5m2026-08-06 12:30:00raw1,501,000원1,501,000원1,499,000원1,499,500원301
stock-5m2026-08-06 12:25:002026-08-06 12:35:17삼성바이오로직스5m2026-08-06 12:25:00raw1,505,000원1,505,000원1,500,000원1,501,000원293
stock-5m2026-08-06 12:20:002026-08-06 12:30:17삼성바이오로직스5m2026-08-06 12:20:00raw1,498,000원1,505,000원1,497,000원1,505,000원765
stock-5m2026-08-06 12:15:002026-08-06 12:25:18삼성바이오로직스5m2026-08-06 12:15:00raw1,495,000원1,498,000원1,495,000원1,497,000원201
stock-5m2026-08-06 12:10:002026-08-06 12:20:18삼성바이오로직스5m2026-08-06 12:10:00raw1,494,000원1,496,000원1,494,000원1,496,000원130
stock-5m2026-08-06 12:05:002026-08-06 12:15:17삼성바이오로직스5m2026-08-06 12:05:00raw1,498,000원1,498,000원1,494,000원1,495,000원381
stock-5m2026-08-06 12:00:002026-08-06 12:10:17삼성바이오로직스5m2026-08-06 12:00:00raw1,496,000원1,498,000원1,495,000원1,497,000원300
stock-5m2026-08-06 11:55:002026-08-06 12:05:18삼성바이오로직스5m2026-08-06 11:55:00raw1,493,000원1,496,000원1,492,000원1,495,000원340
stock-5m2026-08-06 11:50:002026-08-06 12:00:18삼성바이오로직스5m2026-08-06 11:50:00raw1,489,000원1,493,000원1,489,000원1,493,000원338
stock-5m2026-08-06 11:45:002026-08-06 11:55:17삼성바이오로직스5m2026-08-06 11:45:00raw1,489,000원1,490,000원1,488,000원1,490,000원217
stock-5m2026-08-06 11:40:002026-08-06 11:50:18삼성바이오로직스5m2026-08-06 11:40:00raw1,489,000원1,493,000원1,488,000원1,489,000원332
stock-5m2026-08-06 11:35:002026-08-06 11:45:17삼성바이오로직스5m2026-08-06 11:35:00raw1,487,000원1,489,000원1,487,000원1,488,000원229
stock-5m2026-08-06 11:30:002026-08-06 11:40:17삼성바이오로직스5m2026-08-06 11:30:00raw1,492,000원1,493,000원1,486,000원1,487,000원533
stock-5m2026-08-06 11:25:002026-08-06 11:35:18삼성바이오로직스5m2026-08-06 11:25:00raw1,496,000원1,497,000원1,491,000원1,491,000원315
stock-5m2026-08-06 11:20:002026-08-06 11:30:18삼성바이오로직스5m2026-08-06 11:20:00raw1,494,000원1,497,000원1,493,000원1,496,000원522
stock-5m2026-08-06 11:15:002026-08-06 11:30:18삼성바이오로직스5m2026-08-06 11:15:00raw1,496,000원1,496,000원1,493,000원1,494,000원337
stock-5m2026-08-06 11:10:002026-08-06 11:20:17삼성바이오로직스5m2026-08-06 11:10:00raw1,496,000원1,497,000원1,495,000원1,495,000원265
stock-5m2026-08-06 11:05:002026-08-06 11:15:18삼성바이오로직스5m2026-08-06 11:05:00raw1,491,000원1,496,000원1,491,000원1,495,000원313
stock-5m2026-08-06 11:00:002026-08-06 11:10:17삼성바이오로직스5m2026-08-06 11:00:00raw1,484,000원1,492,000원1,484,000원1,492,000원318
stock-5m2026-08-06 10:55:002026-08-06 11:05:17삼성바이오로직스5m2026-08-06 10:55:00raw1,483,000원1,488,000원1,483,000원1,485,000원234
2,482건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬