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-5m2026-09-04 11:10:002026-09-04 11:20:18삼성바이오로직스5m2026-09-04 11:10:00raw1,453,000원1,455,000원1,452,000원1,454,000원509
stock-5m2026-09-04 11:05:002026-09-04 11:15:17삼성바이오로직스5m2026-09-04 11:05:00raw1,455,000원1,456,000원1,453,000원1,453,000원268
stock-5m2026-09-04 11:00:002026-09-04 11:10:17삼성바이오로직스5m2026-09-04 11:00:00raw1,455,000원1,456,000원1,453,000원1,455,000원335
stock-5m2026-09-04 10:55:002026-09-04 11:05:18삼성바이오로직스5m2026-09-04 10:55:00raw1,455,000원1,456,000원1,452,000원1,455,000원1,284
stock-5m2026-09-04 10:50:002026-09-04 11:00:18삼성바이오로직스5m2026-09-04 10:50:00raw1,457,000원1,457,000원1,453,000원1,455,000원543
stock-5m2026-09-04 10:45:002026-09-04 10:55:17삼성바이오로직스5m2026-09-04 10:45:00raw1,457,000원1,460,000원1,455,000원1,457,000원599
stock-5m2026-09-04 10:40:002026-09-04 10:50:17삼성바이오로직스5m2026-09-04 10:40:00raw1,456,000원1,458,000원1,454,000원1,458,000원610
stock-5m2026-09-04 10:35:002026-09-04 10:45:19삼성바이오로직스5m2026-09-04 10:35:00raw1,460,000원1,460,000원1,455,000원1,456,000원282
stock-5m2026-09-04 10:30:002026-09-04 10:40:17삼성바이오로직스5m2026-09-04 10:30:00raw1,455,000원1,461,000원1,453,000원1,461,000원855
stock-5m2026-09-04 10:25:002026-09-04 10:35:18삼성바이오로직스5m2026-09-04 10:25:00raw1,455,000원1,456,000원1,455,000원1,455,000원200
stock-5m2026-09-04 10:20:002026-09-04 10:30:20삼성바이오로직스5m2026-09-04 10:20:00raw1,453,000원1,456,000원1,452,500원1,455,000원485
stock-5m2026-09-04 10:15:002026-09-04 10:25:17삼성바이오로직스5m2026-09-04 10:15:00raw1,456,000원1,456,000원1,453,000원1,454,000원645
stock-5m2026-09-04 10:10:002026-09-04 10:20:17삼성바이오로직스5m2026-09-04 10:10:00raw1,459,500원1,460,000원1,456,000원1,456,000원501
stock-5m2026-09-04 10:05:002026-09-04 10:15:18삼성바이오로직스5m2026-09-04 10:05:00raw1,462,000원1,462,000원1,460,000원1,460,000원505
stock-5m2026-09-04 10:00:002026-09-04 10:10:18삼성바이오로직스5m2026-09-04 10:00:00raw1,462,000원1,463,000원1,461,000원1,462,000원474
stock-5m2026-09-04 09:55:002026-09-04 10:05:17삼성바이오로직스5m2026-09-04 09:55:00raw1,465,000원1,465,000원1,462,000원1,462,000원414
stock-5m2026-09-04 09:50:002026-09-04 10:00:21삼성바이오로직스5m2026-09-04 09:50:00raw1,461,000원1,466,000원1,461,000원1,464,000원662
stock-5m2026-09-04 09:45:002026-09-04 09:55:18삼성바이오로직스5m2026-09-04 09:45:00raw1,463,000원1,463,000원1,461,000원1,462,000원416
stock-5m2026-09-04 09:40:002026-09-04 09:50:17삼성바이오로직스5m2026-09-04 09:40:00raw1,471,000원1,472,000원1,462,000원1,462,000원742
stock-5m2026-09-04 09:35:002026-09-04 09:45:18삼성바이오로직스5m2026-09-04 09:35:00raw1,466,000원1,474,000원1,465,000원1,472,000원784
stock-5m2026-09-04 09:30:002026-09-04 09:40:19삼성바이오로직스5m2026-09-04 09:30:00raw1,473,000원1,474,000원1,466,000원1,466,000원746
stock-5m2026-09-04 09:25:002026-09-04 09:35:17삼성바이오로직스5m2026-09-04 09:25:00raw1,472,000원1,479,000원1,471,000원1,472,000원681
stock-5m2026-09-04 09:20:002026-09-04 09:30:20삼성바이오로직스5m2026-09-04 09:20:00raw1,477,000원1,478,000원1,472,000원1,472,000원803
stock-5m2026-09-04 09:15:002026-09-04 09:25:18삼성바이오로직스5m2026-09-04 09:15:00raw1,480,000원1,480,000원1,476,000원1,478,000원601
stock-5m2026-09-04 09:10:002026-09-04 09:20:18삼성바이오로직스5m2026-09-04 09:10:00raw1,484,000원1,485,000원1,480,000원1,480,000원506
stock-5m2026-09-04 09:05:002026-09-04 09:15:17삼성바이오로직스5m2026-09-04 09:05:00raw1,481,000원1,485,000원1,477,000원1,484,000원1,060
stock2026-09-042026-09-04 18:00:03삼성바이오로직스1d2026-09-04 09:00:00raw1,484,000원1,487,000원1,433,000원1,447,000원45,399
stock-5m2026-09-04 09:00:002026-09-04 09:10:18삼성바이오로직스5m2026-09-04 09:00:00raw1,484,000원1,487,000원1,477,000원1,481,000원1,484
stock-5m2026-09-03 15:30:002026-09-03 15:40:17삼성바이오로직스5m2026-09-03 15:30:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
stock-5m2026-09-03 15:25:002026-09-03 15:35:18삼성바이오로직스5m2026-09-03 15:25:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
stock-5m2026-09-03 15:20:002026-09-03 15:30:17삼성바이오로직스5m2026-09-03 15:20:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
stock-5m2026-09-03 15:15:002026-09-03 15:25:17삼성바이오로직스5m2026-09-03 15:15:00raw1,466,000원1,468,000원1,462,000원1,463,000원1,244
stock-5m2026-09-03 15:10:002026-09-03 15:20:18삼성바이오로직스5m2026-09-03 15:10:00raw1,466,000원1,469,000원1,463,000원1,467,000원496
stock-5m2026-09-03 15:05:002026-09-03 15:15:18삼성바이오로직스5m2026-09-03 15:05:00raw1,462,000원1,469,000원1,461,000원1,465,000원502
stock-5m2026-09-03 15:00:002026-09-03 15:10:17삼성바이오로직스5m2026-09-03 15:00:00raw1,464,000원1,465,000원1,462,000원1,462,000원585
stock-5m2026-09-03 14:55:002026-09-03 15:05:17삼성바이오로직스5m2026-09-03 14:55:00raw1,464,000원1,467,000원1,461,000원1,464,000원1,925
stock-5m2026-09-03 14:50:002026-09-03 15:00:18삼성바이오로직스5m2026-09-03 14:50:00raw1,463,000원1,466,000원1,461,000원1,461,000원421
stock-5m2026-09-03 14:45:002026-09-03 14:55:17삼성바이오로직스5m2026-09-03 14:45:00raw1,459,000원1,464,000원1,456,000원1,463,000원992
stock-5m2026-09-03 14:40:002026-09-03 14:50:17삼성바이오로직스5m2026-09-03 14:40:00raw1,458,000원1,462,000원1,456,000원1,460,000원584
stock-5m2026-09-03 14:35:002026-09-03 14:45:18삼성바이오로직스5m2026-09-03 14:35:00raw1,457,000원1,461,000원1,453,000원1,459,000원511
stock-5m2026-09-03 14:30:002026-09-03 14:40:17삼성바이오로직스5m2026-09-03 14:30:00raw1,453,000원1,458,000원1,452,000원1,457,000원945
stock-5m2026-09-03 14:25:002026-09-03 14:35:17삼성바이오로직스5m2026-09-03 14:25:00raw1,457,000원1,458,000원1,451,000원1,454,000원861
stock-5m2026-09-03 14:20:002026-09-03 14:30:21삼성바이오로직스5m2026-09-03 14:20:00raw1,457,500원1,460,000원1,454,000원1,457,000원921
stock-5m2026-09-03 14:15:002026-09-03 14:25:17삼성바이오로직스5m2026-09-03 14:15:00raw1,464,000원1,465,000원1,456,000원1,458,000원1,005
stock-5m2026-09-03 14:10:002026-09-03 14:25:17삼성바이오로직스5m2026-09-03 14:10:00raw1,470,000원1,470,000원1,463,000원1,465,000원1,143
stock-5m2026-09-03 14:05:002026-09-03 14:15:18삼성바이오로직스5m2026-09-03 14:05:00raw1,471,000원1,472,000원1,469,000원1,470,000원607
stock-5m2026-09-03 14:00:002026-09-03 14:10:18삼성바이오로직스5m2026-09-03 14:00:00raw1,472,000원1,475,000원1,471,000원1,471,000원294
stock-5m2026-09-03 13:55:002026-09-03 14:05:18삼성바이오로직스5m2026-09-03 13:55:00raw1,474,000원1,474,000원1,472,000원1,473,000원308
stock-5m2026-09-03 13:50:002026-09-03 14:00:17삼성바이오로직스5m2026-09-03 13:50:00raw1,475,000원1,476,000원1,473,000원1,474,000원207
stock-5m2026-09-03 13:45:002026-09-03 13:55:18삼성바이오로직스5m2026-09-03 13:45:00raw1,478,000원1,481,000원1,475,000원1,475,000원437
4,979건 중 3,251–3,300← 이전66 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬