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-5m2026-09-09 11:55:002026-09-09 12:05:17삼성바이오로직스5m2026-09-09 11:55:00raw1,444,000원1,444,000원1,440,000원1,441,000원222
stock-5m2026-09-09 11:50:002026-09-09 12:00:19삼성바이오로직스5m2026-09-09 11:50:00raw1,442,000원1,443,000원1,441,000원1,443,000원182
stock-5m2026-09-09 11:45:002026-09-09 11:55:18삼성바이오로직스5m2026-09-09 11:45:00raw1,446,000원1,447,000원1,442,000원1,442,000원279
stock-5m2026-09-09 11:40:002026-09-09 11:50:18삼성바이오로직스5m2026-09-09 11:40:00raw1,442,000원1,446,000원1,441,000원1,446,000원272
stock-5m2026-09-09 11:35:002026-09-09 11:45:17삼성바이오로직스5m2026-09-09 11:35:00raw1,442,000원1,442,000원1,441,000원1,441,000원171
stock-5m2026-09-09 11:30:002026-09-09 11:40:17삼성바이오로직스5m2026-09-09 11:30:00raw1,441,000원1,445,000원1,441,000원1,443,000원232
stock-5m2026-09-09 11:25:002026-09-09 11:35:18삼성바이오로직스5m2026-09-09 11:25:00raw1,440,000원1,442,000원1,440,000원1,441,000원137
stock-5m2026-09-09 11:20:002026-09-09 11:30:17삼성바이오로직스5m2026-09-09 11:20:00raw1,441,000원1,442,000원1,440,000원1,440,000원154
stock-5m2026-09-09 11:15:002026-09-09 11:25:17삼성바이오로직스5m2026-09-09 11:15:00raw1,443,000원1,443,000원1,441,000원1,442,000원167
stock-5m2026-09-09 11:10:002026-09-09 11:20:18삼성바이오로직스5m2026-09-09 11:10:00raw1,446,000원1,447,000원1,443,000원1,443,000원255
stock-5m2026-09-09 11:05:002026-09-09 11:15:17삼성바이오로직스5m2026-09-09 11:05:00raw1,446,000원1,447,000원1,443,000원1,445,000원243
stock-5m2026-09-09 11:00:002026-09-09 11:10:17삼성바이오로직스5m2026-09-09 11:00:00raw1,442,000원1,450,000원1,442,000원1,446,000원442
stock-5m2026-09-09 10:55:002026-09-09 11:05:18삼성바이오로직스5m2026-09-09 10:55:00raw1,442,000원1,443,000원1,441,000원1,442,000원191
stock-5m2026-09-09 10:50:002026-09-09 11:00:17삼성바이오로직스5m2026-09-09 10:50:00raw1,444,000원1,445,000원1,442,000원1,443,000원120
stock-5m2026-09-09 10:45:002026-09-09 10:55:17삼성바이오로직스5m2026-09-09 10:45:00raw1,441,000원1,445,000원1,441,000원1,444,000원428
stock-5m2026-09-09 10:40:002026-09-09 10:50:17삼성바이오로직스5m2026-09-09 10:40:00raw1,440,000원1,442,000원1,440,000원1,441,000원119
stock-5m2026-09-09 10:35:002026-09-09 10:45:18삼성바이오로직스5m2026-09-09 10:35:00raw1,441,000원1,445,000원1,440,000원1,441,000원537
stock-5m2026-09-09 10:30:002026-09-09 10:40:17삼성바이오로직스5m2026-09-09 10:30:00raw1,441,000원1,443,000원1,437,000원1,440,000원415
stock-5m2026-09-09 10:25:002026-09-09 10:35:17삼성바이오로직스5m2026-09-09 10:25:00raw1,436,000원1,442,000원1,436,000원1,440,500원495
stock-5m2026-09-09 10:20:002026-09-09 10:30:18삼성바이오로직스5m2026-09-09 10:20:00raw1,436,000원1,437,000원1,436,000원1,437,000원106
stock-5m2026-09-09 10:15:002026-09-09 10:30:18삼성바이오로직스5m2026-09-09 10:15:00raw1,436,000원1,437,000원1,436,000원1,436,000원133
stock-5m2026-09-09 10:10:002026-09-09 10:20:17삼성바이오로직스5m2026-09-09 10:10:00raw1,436,000원1,438,000원1,436,000원1,436,000원187
stock-5m2026-09-09 10:05:002026-09-09 10:15:18삼성바이오로직스5m2026-09-09 10:05:00raw1,437,000원1,438,000원1,436,000원1,436,000원214
stock-5m2026-09-09 10:00:002026-09-09 10:10:17삼성바이오로직스5m2026-09-09 10:00:00raw1,437,000원1,438,000원1,436,000원1,437,000원181
stock-5m2026-09-09 09:55:002026-09-09 10:05:17삼성바이오로직스5m2026-09-09 09:55:00raw1,438,000원1,439,000원1,436,000원1,436,000원111
stock-5m2026-09-09 09:50:002026-09-09 10:00:18삼성바이오로직스5m2026-09-09 09:50:00raw1,438,000원1,439,000원1,437,000원1,438,000원105
stock-5m2026-09-09 09:45:002026-09-09 09:55:17삼성바이오로직스5m2026-09-09 09:45:00raw1,437,000원1,438,000원1,436,000원1,437,000원273
stock-5m2026-09-09 09:40:002026-09-09 09:50:17삼성바이오로직스5m2026-09-09 09:40:00raw1,437,000원1,438,000원1,437,000원1,437,000원71
stock-5m2026-09-09 09:35:002026-09-09 09:45:18삼성바이오로직스5m2026-09-09 09:35:00raw1,439,000원1,439,000원1,437,000원1,437,000원149
stock-5m2026-09-09 09:30:002026-09-09 09:40:18삼성바이오로직스5m2026-09-09 09:30:00raw1,440,000원1,444,000원1,438,000원1,438,000원264
stock-5m2026-09-09 09:25:002026-09-09 09:35:17삼성바이오로직스5m2026-09-09 09:25:00raw1,442,000원1,444,000원1,440,000원1,440,000원199
stock-5m2026-09-09 09:20:002026-09-09 09:30:18삼성바이오로직스5m2026-09-09 09:20:00raw1,443,000원1,444,000원1,440,000원1,442,000원204
stock-5m2026-09-09 09:15:002026-09-09 09:25:18삼성바이오로직스5m2026-09-09 09:15:00raw1,443,000원1,447,000원1,440,000원1,443,000원568
stock-5m2026-09-09 09:10:002026-09-09 09:20:17삼성바이오로직스5m2026-09-09 09:10:00raw1,447,000원1,453,000원1,439,000원1,443,000원652
stock-5m2026-09-09 09:05:002026-09-09 09:15:17삼성바이오로직스5m2026-09-09 09:05:00raw1,445,000원1,454,000원1,444,000원1,447,000원584
stock2026-09-092026-09-09 18:00:03삼성바이오로직스1d2026-09-09 09:00:00raw1,441,000원1,454,000원1,436,000원1,452,000원25,981
stock-5m2026-09-09 09:00:002026-09-09 09:10:18삼성바이오로직스5m2026-09-09 09:00:00raw1,441,000원1,446,000원1,437,000원1,445,000원525
stock-5m2026-09-08 15:30:002026-09-08 15:40:17삼성바이오로직스5m2026-09-08 15:30:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
stock-5m2026-09-08 15:25:002026-09-08 15:35:18삼성바이오로직스5m2026-09-08 15:25:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
stock-5m2026-09-08 15:20:002026-09-08 15:30:17삼성바이오로직스5m2026-09-08 15:20:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
stock-5m2026-09-08 15:15:002026-09-08 15:25:17삼성바이오로직스5m2026-09-08 15:15:00raw1,441,000원1,442,000원1,439,000원1,440,000원552
stock-5m2026-09-08 15:10:002026-09-08 15:20:18삼성바이오로직스5m2026-09-08 15:10:00raw1,441,000원1,442,000원1,440,000원1,441,000원318
stock-5m2026-09-08 15:05:002026-09-08 15:15:17삼성바이오로직스5m2026-09-08 15:05:00raw1,441,000원1,443,000원1,440,000원1,440,000원520
stock-5m2026-09-08 15:00:002026-09-08 15:10:17삼성바이오로직스5m2026-09-08 15:00:00raw1,442,000원1,442,000원1,440,000원1,440,000원397
stock-5m2026-09-08 14:55:002026-09-08 15:05:18삼성바이오로직스5m2026-09-08 14:55:00raw1,440,000원1,443,000원1,440,000원1,442,000원364
stock-5m2026-09-08 14:50:002026-09-08 15:00:18삼성바이오로직스5m2026-09-08 14:50:00raw1,440,000원1,444,000원1,440,000원1,440,000원681
stock-5m2026-09-08 14:45:002026-09-08 14:55:17삼성바이오로직스5m2026-09-08 14:45:00raw1,442,000원1,442,000원1,440,000원1,440,000원670
stock-5m2026-09-08 14:40:002026-09-08 14:50:17삼성바이오로직스5m2026-09-08 14:40:00raw1,443,000원1,444,000원1,441,000원1,443,000원699
stock-5m2026-09-08 14:35:002026-09-08 14:45:18삼성바이오로직스5m2026-09-08 14:35:00raw1,445,000원1,445,000원1,442,000원1,443,000원661
stock-5m2026-09-08 14:30:002026-09-08 14:40:18삼성바이오로직스5m2026-09-08 14:30:00raw1,444,000원1,447,000원1,442,000원1,445,000원832
4,978건 중 3,001–3,050← 이전61 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬