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-5m2026-09-11 10:25:002026-09-11 10:35:18삼성바이오로직스5m2026-09-11 10:25:00raw1,403,000원1,406,000원1,401,000원1,401,000원295
stock-5m2026-09-11 10:20:002026-09-11 10:30:17삼성바이오로직스5m2026-09-11 10:20:00raw1,406,000원1,407,000원1,403,000원1,404,000원344
stock-5m2026-09-11 10:15:002026-09-11 10:25:17삼성바이오로직스5m2026-09-11 10:15:00raw1,407,000원1,408,000원1,405,000원1,405,000원179
stock-5m2026-09-11 10:10:002026-09-11 10:20:19삼성바이오로직스5m2026-09-11 10:10:00raw1,409,000원1,410,000원1,406,500원1,407,000원268
stock-5m2026-09-11 10:05:002026-09-11 10:15:20삼성바이오로직스5m2026-09-11 10:05:00raw1,409,000원1,413,000원1,409,000원1,409,000원171
stock-5m2026-09-11 10:00:002026-09-11 10:10:18삼성바이오로직스5m2026-09-11 10:00:00raw1,413,000원1,413,000원1,407,000원1,410,000원270
stock-5m2026-09-11 09:55:002026-09-11 10:05:18삼성바이오로직스5m2026-09-11 09:55:00raw1,411,000원1,413,000원1,409,000원1,411,000원217
stock-5m2026-09-11 09:50:002026-09-11 10:00:19삼성바이오로직스5m2026-09-11 09:50:00raw1,410,000원1,413,000원1,409,000원1,411,000원143
stock-5m2026-09-11 09:45:002026-09-11 09:55:17삼성바이오로직스5m2026-09-11 09:45:00raw1,408,000원1,411,000원1,405,000원1,409,000원397
stock-5m2026-09-11 09:40:002026-09-11 09:50:18삼성바이오로직스5m2026-09-11 09:40:00raw1,413,000원1,413,000원1,407,000원1,408,000원246
stock-5m2026-09-11 09:35:002026-09-11 09:50:18삼성바이오로직스5m2026-09-11 09:35:00raw1,411,000원1,415,000원1,409,000원1,412,000원658
stock-5m2026-09-11 09:30:002026-09-11 09:40:20삼성바이오로직스5m2026-09-11 09:30:00raw1,418,000원1,419,000원1,410,000원1,411,000원354
stock-5m2026-09-11 09:25:002026-09-11 09:35:18삼성바이오로직스5m2026-09-11 09:25:00raw1,415,000원1,419,000원1,415,000원1,419,000원535
stock-5m2026-09-11 09:20:002026-09-11 09:30:17삼성바이오로직스5m2026-09-11 09:20:00raw1,422,000원1,423,000원1,416,000원1,417,000원403
stock-5m2026-09-11 09:15:002026-09-11 09:25:17삼성바이오로직스5m2026-09-11 09:15:00raw1,411,500원1,423,000원1,411,500원1,422,000원603
stock-5m2026-09-11 09:10:002026-09-11 09:20:18삼성바이오로직스5m2026-09-11 09:10:00raw1,411,000원1,419,000원1,410,000원1,411,500원756
stock-5m2026-09-11 09:05:002026-09-11 09:15:18삼성바이오로직스5m2026-09-11 09:05:00raw1,403,000원1,412,000원1,401,000원1,411,000원619
stock2026-09-112026-09-11 18:00:03삼성바이오로직스1d2026-09-11 09:00:00raw1,406,000원1,423,000원1,396,000원1,415,000원26,885
stock-5m2026-09-11 09:00:002026-09-11 09:10:17삼성바이오로직스5m2026-09-11 09:00:00raw1,406,000원1,406,000원1,396,000원1,403,000원1,195
stock-5m2026-09-10 15:25:002026-09-10 15:35:18삼성바이오로직스5m2026-09-10 15:25:00raw1,427,000원1,427,000원1,427,000원1,427,000원0
stock-5m2026-09-10 15:20:002026-09-10 15:30:18삼성바이오로직스5m2026-09-10 15:20:00raw1,425,000원1,425,000원1,425,000원1,425,000원0
stock-5m2026-09-10 15:15:002026-09-10 15:25:17삼성바이오로직스5m2026-09-10 15:15:00raw1,423,000원1,428,000원1,421,000원1,425,000원497
stock-5m2026-09-10 15:10:002026-09-10 15:20:18삼성바이오로직스5m2026-09-10 15:10:00raw1,425,000원1,426,000원1,422,000원1,425,000원516
stock-5m2026-09-10 15:05:002026-09-10 15:15:18삼성바이오로직스5m2026-09-10 15:05:00raw1,423,000원1,426,000원1,421,000원1,424,000원548
stock-5m2026-09-10 15:00:002026-09-10 15:15:18삼성바이오로직스5m2026-09-10 15:00:00raw1,419,000원1,423,000원1,419,000원1,423,000원368
stock-5m2026-09-10 14:55:002026-09-10 15:05:17삼성바이오로직스5m2026-09-10 14:55:00raw1,421,000원1,423,000원1,419,000원1,419,000원794
stock-5m2026-09-10 14:50:002026-09-10 15:00:18삼성바이오로직스5m2026-09-10 14:50:00raw1,420,000원1,423,000원1,419,000원1,420,000원788
stock-5m2026-09-10 14:45:002026-09-10 14:55:17삼성바이오로직스5m2026-09-10 14:45:00raw1,422,000원1,423,000원1,419,000원1,421,000원925
stock-5m2026-09-10 14:40:002026-09-10 14:50:18삼성바이오로직스5m2026-09-10 14:40:00raw1,420,000원1,424,000원1,419,000원1,422,000원819
stock-5m2026-09-10 14:35:002026-09-10 14:45:18삼성바이오로직스5m2026-09-10 14:35:00raw1,420,000원1,424,000원1,419,000원1,420,000원973
stock-5m2026-09-10 14:30:002026-09-10 14:40:17삼성바이오로직스5m2026-09-10 14:30:00raw1,418,000원1,422,000원1,418,000원1,421,000원933
stock-5m2026-09-10 14:25:002026-09-10 14:35:17삼성바이오로직스5m2026-09-10 14:25:00raw1,416,000원1,421,000원1,415,000원1,419,000원907
stock-5m2026-09-10 14:20:002026-09-10 14:30:18삼성바이오로직스5m2026-09-10 14:20:00raw1,416,000원1,419,000원1,415,000원1,416,000원830
stock-5m2026-09-10 14:15:002026-09-10 14:30:18삼성바이오로직스5m2026-09-10 14:15:00raw1,417,000원1,418,000원1,415,000원1,416,000원779
stock-5m2026-09-10 14:10:002026-09-10 14:30:18삼성바이오로직스5m2026-09-10 14:10:00raw1,416,000원1,418,000원1,414,000원1,416,000원847
stock-5m2026-09-10 14:05:002026-09-10 14:15:18삼성바이오로직스5m2026-09-10 14:05:00raw1,416,000원1,417,000원1,415,000원1,415,000원808
stock-5m2026-09-10 14:00:002026-09-10 14:10:18삼성바이오로직스5m2026-09-10 14:00:00raw1,417,000원1,419,000원1,416,000원1,417,000원947
stock-5m2026-09-10 13:55:002026-09-10 14:05:17삼성바이오로직스5m2026-09-10 13:55:00raw1,417,000원1,418,000원1,416,000원1,417,000원551
stock-5m2026-09-10 13:50:002026-09-10 14:00:18삼성바이오로직스5m2026-09-10 13:50:00raw1,418,000원1,419,000원1,417,000원1,418,000원636
stock-5m2026-09-10 13:45:002026-09-10 13:55:18삼성바이오로직스5m2026-09-10 13:45:00raw1,420,000원1,421,000원1,418,000원1,418,000원426
stock-5m2026-09-10 13:40:002026-09-10 13:55:18삼성바이오로직스5m2026-09-10 13:40:00raw1,421,000원1,422,000원1,420,000원1,421,000원355
stock-5m2026-09-10 13:35:002026-09-10 13:45:17삼성바이오로직스5m2026-09-10 13:35:00raw1,421,000원1,422,000원1,420,000원1,421,000원276
stock-5m2026-09-10 13:30:002026-09-10 13:40:18삼성바이오로직스5m2026-09-10 13:30:00raw1,422,000원1,423,000원1,421,000원1,421,000원415
stock-5m2026-09-10 13:25:002026-09-10 13:35:17삼성바이오로직스5m2026-09-10 13:25:00raw1,421,000원1,423,000원1,421,000원1,422,000원362
stock-5m2026-09-10 13:20:002026-09-10 13:30:19삼성바이오로직스5m2026-09-10 13:20:00raw1,421,000원1,423,000원1,421,000원1,422,000원353
stock-5m2026-09-10 13:15:002026-09-10 13:25:18삼성바이오로직스5m2026-09-10 13:15:00raw1,421,000원1,422,000원1,421,000원1,421,000원236
stock-5m2026-09-10 13:10:002026-09-10 13:20:17삼성바이오로직스5m2026-09-10 13:10:00raw1,422,000원1,424,000원1,421,000원1,421,000원281
stock-5m2026-09-10 13:05:002026-09-10 13:15:17삼성바이오로직스5m2026-09-10 13:05:00raw1,423,000원1,425,000원1,421,000원1,422,000원488
stock-5m2026-09-10 13:00:002026-09-10 13:10:18삼성바이오로직스5m2026-09-10 13:00:00raw1,424,000원1,426,000원1,422,000원1,422,000원349
stock-5m2026-09-10 12:55:002026-09-10 13:05:17삼성바이오로직스5m2026-09-10 12:55:00raw1,427,000원1,428,000원1,425,000원1,425,000원202
4,969건 중 2,851–2,900← 이전58 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬