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-5m2026-09-07 12:50:002026-09-07 13:00:20삼성바이오로직스5m2026-09-07 12:50:00raw1,450,000원1,451,000원1,448,000원1,450,000원208
stock-5m2026-09-07 12:45:002026-09-07 12:55:17삼성바이오로직스5m2026-09-07 12:45:00raw1,451,000원1,452,000원1,450,000원1,450,000원185
stock-5m2026-09-07 12:40:002026-09-07 12:50:17삼성바이오로직스5m2026-09-07 12:40:00raw1,450,000원1,453,000원1,448,500원1,450,000원482
stock-5m2026-09-07 12:35:002026-09-07 12:45:18삼성바이오로직스5m2026-09-07 12:35:00raw1,451,000원1,452,000원1,449,000원1,450,000원258
stock-5m2026-09-07 12:30:002026-09-07 12:40:19삼성바이오로직스5m2026-09-07 12:30:00raw1,450,000원1,452,000원1,449,000원1,451,000원323
stock-5m2026-09-07 12:25:002026-09-07 12:35:17삼성바이오로직스5m2026-09-07 12:25:00raw1,450,000원1,451,000원1,449,000원1,450,000원353
stock-5m2026-09-07 12:20:002026-09-07 12:30:18삼성바이오로직스5m2026-09-07 12:20:00raw1,448,000원1,451,000원1,447,000원1,450,000원457
stock-5m2026-09-07 12:15:002026-09-07 12:25:17삼성바이오로직스5m2026-09-07 12:15:00raw1,449,000원1,450,000원1,447,000원1,448,000원267
stock-5m2026-09-07 12:10:002026-09-07 12:20:19삼성바이오로직스5m2026-09-07 12:10:00raw1,449,000원1,452,000원1,448,000원1,449,000원259
stock-5m2026-09-07 12:05:002026-09-07 12:15:18삼성바이오로직스5m2026-09-07 12:05:00raw1,448,000원1,450,000원1,447,000원1,448,000원215
stock-5m2026-09-07 12:00:002026-09-07 12:10:18삼성바이오로직스5m2026-09-07 12:00:00raw1,448,000원1,450,000원1,447,000원1,448,000원265
stock-5m2026-09-07 11:55:002026-09-07 12:05:17삼성바이오로직스5m2026-09-07 11:55:00raw1,447,000원1,448,000원1,446,000원1,448,000원359
stock-5m2026-09-07 11:50:002026-09-07 12:00:19삼성바이오로직스5m2026-09-07 11:50:00raw1,448,000원1,449,000원1,447,000원1,447,000원235
stock-5m2026-09-07 11:45:002026-09-07 11:55:18삼성바이오로직스5m2026-09-07 11:45:00raw1,447,000원1,449,000원1,447,000원1,448,000원202
stock-5m2026-09-07 11:40:002026-09-07 11:50:19삼성바이오로직스5m2026-09-07 11:40:00raw1,449,000원1,449,000원1,447,000원1,449,000원209
stock-5m2026-09-07 11:35:002026-09-07 11:45:17삼성바이오로직스5m2026-09-07 11:35:00raw1,450,000원1,451,000원1,448,000원1,449,000원220
stock-5m2026-09-07 11:30:002026-09-07 11:40:18삼성바이오로직스5m2026-09-07 11:30:00raw1,452,500원1,453,000원1,450,000원1,450,000원227
stock-5m2026-09-07 11:25:002026-09-07 11:35:17삼성바이오로직스5m2026-09-07 11:25:00raw1,447,000원1,452,500원1,447,000원1,452,500원342
stock-5m2026-09-07 11:20:002026-09-07 11:30:17삼성바이오로직스5m2026-09-07 11:20:00raw1,451,000원1,452,000원1,447,000원1,447,000원287
stock-5m2026-09-07 11:15:002026-09-07 11:25:18삼성바이오로직스5m2026-09-07 11:15:00raw1,452,000원1,453,000원1,450,000원1,450,000원175
stock-5m2026-09-07 11:10:002026-09-07 11:25:18삼성바이오로직스5m2026-09-07 11:10:00raw1,454,000원1,456,000원1,451,000원1,452,000원266
stock-5m2026-09-07 11:05:002026-09-07 11:15:17삼성바이오로직스5m2026-09-07 11:05:00raw1,453,000원1,455,000원1,451,000원1,455,000원201
stock-5m2026-09-07 11:00:002026-09-07 11:10:18삼성바이오로직스5m2026-09-07 11:00:00raw1,451,000원1,454,000원1,451,000원1,452,000원433
stock-5m2026-09-07 10:55:002026-09-07 11:05:18삼성바이오로직스5m2026-09-07 10:55:00raw1,451,000원1,453,000원1,451,000원1,451,000원303
stock-5m2026-09-07 10:50:002026-09-07 11:00:19삼성바이오로직스5m2026-09-07 10:50:00raw1,449,000원1,452,000원1,449,000원1,450,000원291
stock-5m2026-09-07 10:45:002026-09-07 10:55:19삼성바이오로직스5m2026-09-07 10:45:00raw1,448,000원1,450,000원1,447,000원1,449,000원375
stock-5m2026-09-07 10:40:002026-09-07 10:50:19삼성바이오로직스5m2026-09-07 10:40:00raw1,448,000원1,450,000원1,447,000원1,448,000원338
stock-5m2026-09-07 10:35:002026-09-07 10:45:18삼성바이오로직스5m2026-09-07 10:35:00raw1,448,000원1,449,000원1,447,000원1,448,000원257
stock-5m2026-09-07 10:30:002026-09-07 10:40:17삼성바이오로직스5m2026-09-07 10:30:00raw1,448,000원1,448,000원1,446,000원1,447,000원384
stock-5m2026-09-07 10:25:002026-09-07 10:35:18삼성바이오로직스5m2026-09-07 10:25:00raw1,450,000원1,452,000원1,448,000원1,448,000원282
stock-5m2026-09-07 10:20:002026-09-07 10:30:21삼성바이오로직스5m2026-09-07 10:20:00raw1,448,000원1,451,000원1,447,000원1,450,000원304
stock-5m2026-09-07 10:15:002026-09-07 10:25:17삼성바이오로직스5m2026-09-07 10:15:00raw1,453,000원1,454,000원1,447,000원1,447,000원286
stock-5m2026-09-07 10:10:002026-09-07 10:20:17삼성바이오로직스5m2026-09-07 10:10:00raw1,453,000원1,454,000원1,452,000원1,453,000원199
stock-5m2026-09-07 10:05:002026-09-07 10:15:18삼성바이오로직스5m2026-09-07 10:05:00raw1,453,000원1,454,000원1,452,000원1,453,000원303
stock-5m2026-09-07 10:00:002026-09-07 10:10:17삼성바이오로직스5m2026-09-07 10:00:00raw1,454,000원1,455,000원1,453,000원1,453,000원174
stock-5m2026-09-07 09:55:002026-09-07 10:05:18삼성바이오로직스5m2026-09-07 09:55:00raw1,452,000원1,455,000원1,451,000원1,454,000원245
stock-5m2026-09-07 09:50:002026-09-07 10:00:19삼성바이오로직스5m2026-09-07 09:50:00raw1,457,000원1,457,000원1,451,000원1,452,000원307
stock-5m2026-09-07 09:45:002026-09-07 09:55:17삼성바이오로직스5m2026-09-07 09:45:00raw1,453,000원1,456,000원1,452,000원1,456,000원486
stock-5m2026-09-07 09:40:002026-09-07 09:50:17삼성바이오로직스5m2026-09-07 09:40:00raw1,451,000원1,453,000원1,450,000원1,453,000원293
stock-5m2026-09-07 09:35:002026-09-07 09:45:18삼성바이오로직스5m2026-09-07 09:35:00raw1,452,000원1,454,000원1,451,000원1,451,000원331
stock-5m2026-09-07 09:30:002026-09-07 09:40:17삼성바이오로직스5m2026-09-07 09:30:00raw1,450,000원1,453,000원1,450,000원1,452,000원405
stock-5m2026-09-07 09:25:002026-09-07 09:35:17삼성바이오로직스5m2026-09-07 09:25:00raw1,449,000원1,454,000원1,448,000원1,450,000원580
stock-5m2026-09-07 09:20:002026-09-07 09:30:20삼성바이오로직스5m2026-09-07 09:20:00raw1,455,000원1,455,000원1,447,000원1,449,000원399
stock-5m2026-09-07 09:15:002026-09-07 09:25:18삼성바이오로직스5m2026-09-07 09:15:00raw1,453,000원1,456,000원1,452,000원1,454,500원516
stock-5m2026-09-07 09:10:002026-09-07 09:20:20삼성바이오로직스5m2026-09-07 09:10:00raw1,454,000원1,456,000원1,453,000원1,454,000원405
stock-5m2026-09-07 09:05:002026-09-07 09:15:18삼성바이오로직스5m2026-09-07 09:05:00raw1,449,000원1,454,000원1,449,000원1,453,000원491
stock-5m2026-09-07 09:00:002026-09-07 09:10:20삼성바이오로직스5m2026-09-07 09:00:00raw1,455,000원1,456,000원1,447,000원1,448,000원1,004
stock2026-09-072026-09-07 18:00:03삼성바이오로직스1d2026-09-07 09:00:00raw1,455,000원1,466,000원1,446,000원1,466,000원32,116
stock-5m2026-09-04 15:30:002026-09-04 15:40:17삼성바이오로직스5m2026-09-04 15:30:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
stock-5m2026-09-04 15:25:002026-09-04 15:35:18삼성바이오로직스5m2026-09-04 15:25:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
4,979건 중 3,151–3,200← 이전64 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬