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-5m2026-09-03 13:40:002026-09-03 13:55:18삼성바이오로직스5m2026-09-03 13:40:00raw1,473,000원1,478,000원1,473,000원1,478,000원523
stock-5m2026-09-03 13:35:002026-09-03 13:45:17삼성바이오로직스5m2026-09-03 13:35:00raw1,472,000원1,474,000원1,471,000원1,474,000원484
stock-5m2026-09-03 13:30:002026-09-03 13:40:18삼성바이오로직스5m2026-09-03 13:30:00raw1,472,000원1,472,000원1,471,000원1,471,000원476
stock-5m2026-09-03 13:25:002026-09-03 13:40:18삼성바이오로직스5m2026-09-03 13:25:00raw1,474,000원1,475,000원1,471,000원1,472,000원480
stock-5m2026-09-03 13:20:002026-09-03 13:30:19삼성바이오로직스5m2026-09-03 13:20:00raw1,473,000원1,475,500원1,471,000원1,474,000원603
stock-5m2026-09-03 13:15:002026-09-03 13:25:18삼성바이오로직스5m2026-09-03 13:15:00raw1,479,000원1,481,000원1,472,000원1,473,000원893
stock-5m2026-09-03 13:10:002026-09-03 13:20:17삼성바이오로직스5m2026-09-03 13:10:00raw1,480,000원1,480,000원1,478,000원1,478,000원222
stock-5m2026-09-03 13:05:002026-09-03 13:20:17삼성바이오로직스5m2026-09-03 13:05:00raw1,478,000원1,480,000원1,478,000원1,479,000원130
stock-5m2026-09-03 13:00:002026-09-03 13:10:18삼성바이오로직스5m2026-09-03 13:00:00raw1,481,000원1,482,000원1,478,000원1,478,000원464
stock-5m2026-09-03 12:55:002026-09-03 13:05:19삼성바이오로직스5m2026-09-03 12:55:00raw1,480,000원1,481,000원1,480,000원1,481,000원113
stock-5m2026-09-03 12:50:002026-09-03 13:00:21삼성바이오로직스5m2026-09-03 12:50:00raw1,480,000원1,482,000원1,480,000원1,480,000원152
stock-5m2026-09-03 12:45:002026-09-03 12:55:18삼성바이오로직스5m2026-09-03 12:45:00raw1,482,000원1,482,000원1,480,000원1,482,000원198
stock-5m2026-09-03 12:40:002026-09-03 12:50:18삼성바이오로직스5m2026-09-03 12:40:00raw1,481,000원1,483,000원1,481,000원1,481,000원90
stock-5m2026-09-03 12:35:002026-09-03 12:45:19삼성바이오로직스5m2026-09-03 12:35:00raw1,480,000원1,484,000원1,480,000원1,481,000원202
stock-5m2026-09-03 12:30:002026-09-03 12:40:19삼성바이오로직스5m2026-09-03 12:30:00raw1,480,000원1,481,000원1,480,000원1,480,000원65
stock-5m2026-09-03 12:25:002026-09-03 12:35:19삼성바이오로직스5m2026-09-03 12:25:00raw1,484,000원1,485,000원1,480,000원1,480,000원706
stock-5m2026-09-03 12:20:002026-09-03 12:30:19삼성바이오로직스5m2026-09-03 12:20:00raw1,485,000원1,486,000원1,484,000원1,484,000원80
stock-5m2026-09-03 12:15:002026-09-03 12:25:20삼성바이오로직스5m2026-09-03 12:15:00raw1,486,000원1,486,000원1,485,000원1,485,000원64
stock-5m2026-09-03 12:10:002026-09-03 12:20:18삼성바이오로직스5m2026-09-03 12:10:00raw1,487,000원1,489,000원1,485,000원1,486,000원164
stock-5m2026-09-03 12:05:002026-09-03 12:15:19삼성바이오로직스5m2026-09-03 12:05:00raw1,485,000원1,487,000원1,485,000원1,486,000원133
stock-5m2026-09-03 12:00:002026-09-03 12:10:18삼성바이오로직스5m2026-09-03 12:00:00raw1,484,000원1,486,000원1,484,000원1,485,000원89
stock-5m2026-09-03 11:55:002026-09-03 12:05:18삼성바이오로직스5m2026-09-03 11:55:00raw1,483,000원1,486,000원1,483,000원1,484,000원73
stock-5m2026-09-03 11:50:002026-09-03 12:00:17삼성바이오로직스5m2026-09-03 11:50:00raw1,483,000원1,486,000원1,483,000원1,484,000원131
stock-5m2026-09-03 11:45:002026-09-03 11:55:17삼성바이오로직스5m2026-09-03 11:45:00raw1,484,000원1,485,000원1,483,000원1,484,000원264
stock-5m2026-09-03 11:40:002026-09-03 11:50:17삼성바이오로직스5m2026-09-03 11:40:00raw1,486,000원1,486,000원1,484,000원1,485,000원69
stock-5m2026-09-03 11:35:002026-09-03 11:45:21삼성바이오로직스5m2026-09-03 11:35:00raw1,485,000원1,486,000원1,484,000원1,485,000원137
stock-5m2026-09-03 11:30:002026-09-03 11:40:17삼성바이오로직스5m2026-09-03 11:30:00raw1,486,000원1,489,000원1,485,000원1,485,000원209
stock-5m2026-09-03 11:25:002026-09-03 11:35:17삼성바이오로직스5m2026-09-03 11:25:00raw1,485,000원1,486,000원1,484,000원1,486,000원98
stock-5m2026-09-03 11:20:002026-09-03 11:30:19삼성바이오로직스5m2026-09-03 11:20:00raw1,487,000원1,489,000원1,485,000원1,485,000원232
stock-5m2026-09-03 11:15:002026-09-03 11:25:17삼성바이오로직스5m2026-09-03 11:15:00raw1,486,000원1,487,000원1,486,000원1,486,000원137
stock-5m2026-09-03 11:10:002026-09-03 11:20:17삼성바이오로직스5m2026-09-03 11:10:00raw1,485,000원1,489,000원1,485,000원1,486,000원139
stock-5m2026-09-03 11:05:002026-09-03 11:15:18삼성바이오로직스5m2026-09-03 11:05:00raw1,483,000원1,486,000원1,483,000원1,485,000원294
stock-5m2026-09-03 11:00:002026-09-03 11:15:18삼성바이오로직스5m2026-09-03 11:00:00raw1,483,000원1,485,000원1,483,000원1,483,000원124
stock-5m2026-09-03 10:55:002026-09-03 11:05:20삼성바이오로직스5m2026-09-03 10:55:00raw1,485,000원1,485,000원1,483,000원1,483,000원168
stock-5m2026-09-03 10:50:002026-09-03 11:00:18삼성바이오로직스5m2026-09-03 10:50:00raw1,488,000원1,488,000원1,485,000원1,485,000원185
stock-5m2026-09-03 10:45:002026-09-03 10:55:17삼성바이오로직스5m2026-09-03 10:45:00raw1,489,000원1,490,000원1,487,000원1,487,000원312
stock-5m2026-09-03 10:40:002026-09-03 10:50:17삼성바이오로직스5m2026-09-03 10:40:00raw1,489,500원1,490,000원1,489,000원1,489,000원92
stock-5m2026-09-03 10:35:002026-09-03 10:45:20삼성바이오로직스5m2026-09-03 10:35:00raw1,490,000원1,493,000원1,489,000원1,489,000원169
stock-5m2026-09-03 10:30:002026-09-03 10:40:22삼성바이오로직스5m2026-09-03 10:30:00raw1,490,000원1,494,000원1,489,000원1,491,000원372
stock-5m2026-09-03 10:25:002026-09-03 10:35:18삼성바이오로직스5m2026-09-03 10:25:00raw1,492,000원1,492,500원1,490,000원1,490,000원166
stock-5m2026-09-03 10:20:002026-09-03 10:30:17삼성바이오로직스5m2026-09-03 10:20:00raw1,496,000원1,496,000원1,492,000원1,492,000원154
stock-5m2026-09-03 10:15:002026-09-03 10:25:20삼성바이오로직스5m2026-09-03 10:15:00raw1,494,000원1,497,000원1,494,000원1,495,000원188
stock-5m2026-09-03 10:10:002026-09-03 10:20:17삼성바이오로직스5m2026-09-03 10:10:00raw1,495,000원1,496,000원1,493,000원1,494,000원289
stock-5m2026-09-03 10:05:002026-09-03 10:15:18삼성바이오로직스5m2026-09-03 10:05:00raw1,496,000원1,497,000원1,494,000원1,494,000원276
stock-5m2026-09-03 10:00:002026-09-03 10:10:19삼성바이오로직스5m2026-09-03 10:00:00raw1,498,000원1,499,000원1,495,000원1,496,000원156
stock-5m2026-09-03 09:55:002026-09-03 10:05:18삼성바이오로직스5m2026-09-03 09:55:00raw1,501,000원1,502,000원1,498,000원1,498,000원164
stock-5m2026-09-03 09:50:002026-09-03 10:00:19삼성바이오로직스5m2026-09-03 09:50:00raw1,501,000원1,504,000원1,499,000원1,502,000원346
stock-5m2026-09-03 09:45:002026-09-03 09:55:18삼성바이오로직스5m2026-09-03 09:45:00raw1,501,000원1,503,000원1,500,000원1,500,000원242
stock-5m2026-09-03 09:40:002026-09-03 09:50:20삼성바이오로직스5m2026-09-03 09:40:00raw1,498,000원1,504,000원1,498,000원1,501,000원304
stock-5m2026-09-03 09:35:002026-09-03 09:45:17삼성바이오로직스5m2026-09-03 09:35:00raw1,495,000원1,502,500원1,494,000원1,498,000원405
4,979건 중 3,301–3,350← 이전67 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬