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 12:50:002026-09-16 13:00:20삼성바이오로직스5m2026-09-16 12:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원171
stock-5m2026-09-16 12:45:002026-09-16 12:55:20삼성바이오로직스5m2026-09-16 12:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원248
stock-5m2026-09-16 12:40:002026-09-16 12:50:20삼성바이오로직스5m2026-09-16 12:40:00raw1,400,000원1,401,000원1,400,000원1,400,000원121
stock-5m2026-09-16 12:35:002026-09-16 12:45:20삼성바이오로직스5m2026-09-16 12:35:00raw1,401,000원1,402,000원1,400,000원1,400,000원140
stock-5m2026-09-16 12:30:002026-09-16 12:45:20삼성바이오로직스5m2026-09-16 12:30:00raw1,402,500원1,403,000원1,401,000원1,401,000원104
stock-5m2026-09-16 12:25:002026-09-16 12:35:18삼성바이오로직스5m2026-09-16 12:25:00raw1,403,000원1,403,000원1,401,000원1,402,000원226
stock-5m2026-09-16 12:20:002026-09-16 12:30:17삼성바이오로직스5m2026-09-16 12:20:00raw1,402,000원1,403,000원1,401,000원1,403,000원197
stock-5m2026-09-16 12:15:002026-09-16 12:25:18삼성바이오로직스5m2026-09-16 12:15:00raw1,405,000원1,405,000원1,402,000원1,402,000원254
stock-5m2026-09-16 12:10:002026-09-16 12:20:18삼성바이오로직스5m2026-09-16 12:10:00raw1,402,000원1,405,000원1,401,000원1,405,000원253
stock-5m2026-09-16 12:05:002026-09-16 12:15:17삼성바이오로직스5m2026-09-16 12:05:00raw1,402,000원1,402,000원1,401,000원1,401,000원256
stock-5m2026-09-16 12:00:002026-09-16 12:10:18삼성바이오로직스5m2026-09-16 12:00:00raw1,401,000원1,405,000원1,400,000원1,403,000원590
stock-5m2026-09-16 11:55:002026-09-16 12:05:20삼성바이오로직스5m2026-09-16 11:55:00raw1,401,000원1,402,000원1,400,000원1,400,000원144
stock-5m2026-09-16 11:50:002026-09-16 12:00:17삼성바이오로직스5m2026-09-16 11:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원190
stock-5m2026-09-16 11:45:002026-09-16 11:55:18삼성바이오로직스5m2026-09-16 11:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원259
stock-5m2026-09-16 11:40:002026-09-16 11:50:18삼성바이오로직스5m2026-09-16 11:40:00raw1,402,000원1,403,000원1,400,000원1,401,000원194
stock-5m2026-09-16 11:35:002026-09-16 11:45:17삼성바이오로직스5m2026-09-16 11:35:00raw1,404,000원1,405,000원1,402,000원1,402,000원147
stock-5m2026-09-16 11:30:002026-09-16 11:40:17삼성바이오로직스5m2026-09-16 11:30:00raw1,404,000원1,408,000원1,404,000원1,404,000원287
stock-5m2026-09-16 11:25:002026-09-16 11:35:21삼성바이오로직스5m2026-09-16 11:25:00raw1,400,000원1,405,000원1,400,000원1,404,000원302
stock-5m2026-09-16 11:20:002026-09-16 11:30:23삼성바이오로직스5m2026-09-16 11:20:00raw1,400,000원1,401,000원1,399,000원1,401,000원146
stock-5m2026-09-16 11:15:002026-09-16 11:25:21삼성바이오로직스5m2026-09-16 11:15:00raw1,401,000원1,402,000원1,400,000원1,400,000원423
stock-5m2026-09-16 11:10:002026-09-16 11:20:18삼성바이오로직스5m2026-09-16 11:10:00raw1,403,000원1,403,000원1,401,000원1,401,000원157
stock-5m2026-09-16 11:05:002026-09-16 11:15:18삼성바이오로직스5m2026-09-16 11:05:00raw1,404,000원1,404,000원1,402,000원1,402,000원135
stock-5m2026-09-16 11:00:002026-09-16 11:10:18삼성바이오로직스5m2026-09-16 11:00:00raw1,405,000원1,405,000원1,402,000원1,404,000원164
stock-5m2026-09-16 10:55:002026-09-16 11:05:19삼성바이오로직스5m2026-09-16 10:55:00raw1,400,000원1,405,000원1,399,000원1,405,000원609
stock-5m2026-09-16 10:50:002026-09-16 11:00:26삼성바이오로직스5m2026-09-16 10:50:00raw1,400,000원1,401,000원1,400,000원1,400,000원116
stock-5m2026-09-16 10:45:002026-09-16 10:55:18삼성바이오로직스5m2026-09-16 10:45:00raw1,401,000원1,402,000원1,400,000원1,400,000원224
stock-5m2026-09-16 10:40:002026-09-16 10:50:17삼성바이오로직스5m2026-09-16 10:40:00raw1,402,000원1,402,000원1,401,000원1,401,000원147
stock-5m2026-09-16 10:35:002026-09-16 10:45:21삼성바이오로직스5m2026-09-16 10:35:00raw1,403,000원1,403,000원1,399,000원1,402,000원270
stock-5m2026-09-16 10:30:002026-09-16 10:40:21삼성바이오로직스5m2026-09-16 10:30:00raw1,402,000원1,403,000원1,400,000원1,402,000원367
stock-5m2026-09-16 10:25:002026-09-16 10:35:18삼성바이오로직스5m2026-09-16 10:25:00raw1,402,000원1,403,000원1,402,000원1,402,000원105
stock-5m2026-09-16 10:20:002026-09-16 10:30:24삼성바이오로직스5m2026-09-16 10:20:00raw1,404,000원1,407,000원1,403,000원1,403,000원417
stock-5m2026-09-16 10:15:002026-09-16 10:25:21삼성바이오로직스5m2026-09-16 10:15:00raw1,403,000원1,405,000원1,402,000원1,404,000원271
stock-5m2026-09-16 10:10:002026-09-16 10:20:20삼성바이오로직스5m2026-09-16 10:10:00raw1,408,000원1,408,000원1,401,000원1,403,500원508
stock-5m2026-09-16 10:05:002026-09-16 10:15:18삼성바이오로직스5m2026-09-16 10:05:00raw1,407,000원1,408,500원1,403,000원1,408,000원528
stock-5m2026-09-16 10:00:002026-09-16 10:10:17삼성바이오로직스5m2026-09-16 10:00:00raw1,410,000원1,410,000원1,407,000원1,407,500원441
stock-5m2026-09-16 09:55:002026-09-16 10:05:22삼성바이오로직스5m2026-09-16 09:55:00raw1,409,000원1,414,000원1,409,000원1,409,500원447
stock-5m2026-09-16 09:50:002026-09-16 10:00:18삼성바이오로직스5m2026-09-16 09:50:00raw1,411,000원1,412,000원1,409,000원1,410,000원374
stock-5m2026-09-16 09:45:002026-09-16 09:55:19삼성바이오로직스5m2026-09-16 09:45:00raw1,406,500원1,411,000원1,406,500원1,411,000원568
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
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
stock2026-09-162026-09-16 18:00:03삼성바이오로직스1d2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,404,000원33,365
stock-5m2026-09-15 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
4,938건 중 2,551–2,600← 이전52 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬