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-5m2026-10-28 10:25:002026-10-28 10:40:17삼성바이오로직스5m2026-10-28 10:25:00raw1,371,000원1,373,000원1,370,000원1,371,000원387
stock-5m2026-10-28 10:20:002026-10-28 10:30:18삼성바이오로직스5m2026-10-28 10:20:00raw1,375,000원1,376,000원1,370,000원1,370,000원555
stock-5m2026-10-28 10:15:002026-10-28 10:25:20삼성바이오로직스5m2026-10-28 10:15:00raw1,376,000원1,377,000원1,371,000원1,376,000원1,130
stock-5m2026-10-28 10:10:002026-10-28 10:20:17삼성바이오로직스5m2026-10-28 10:10:00raw1,377,000원1,378,000원1,375,000원1,376,000원365
stock-5m2026-10-28 10:05:002026-10-28 10:20:17삼성바이오로직스5m2026-10-28 10:05:00raw1,377,000원1,377,000원1,375,000원1,376,000원326
stock-5m2026-10-28 10:00:002026-10-28 10:20:17삼성바이오로직스5m2026-10-28 10:00:00raw1,376,000원1,382,000원1,375,000원1,377,000원580
stock-5m2026-10-28 09:55:002026-10-28 10:05:18삼성바이오로직스5m2026-10-28 09:55:00raw1,373,000원1,379,000원1,372,000원1,375,000원831
stock-5m2026-10-28 09:50:002026-10-28 10:00:19삼성바이오로직스5m2026-10-28 09:50:00raw1,375,000원1,381,000원1,372,000원1,373,000원934
stock-5m2026-10-28 09:45:002026-10-28 09:55:18삼성바이오로직스5m2026-10-28 09:45:00raw1,372,000원1,377,000원1,372,000원1,375,000원633
stock-5m2026-10-28 09:40:002026-10-28 09:50:21삼성바이오로직스5m2026-10-28 09:40:00raw1,373,000원1,377,000원1,370,000원1,372,000원811
stock-5m2026-10-28 09:35:002026-10-28 09:45:18삼성바이오로직스5m2026-10-28 09:35:00raw1,374,000원1,376,000원1,370,000원1,373,000원815
stock-5m2026-10-28 09:30:002026-10-28 09:40:24삼성바이오로직스5m2026-10-28 09:30:00raw1,371,000원1,384,000원1,371,000원1,374,000원931
stock-5m2026-10-28 09:25:002026-10-28 09:35:19삼성바이오로직스5m2026-10-28 09:25:00raw1,371,000원1,375,000원1,369,000원1,371,000원670
stock-5m2026-10-28 09:20:002026-10-28 09:30:23삼성바이오로직스5m2026-10-28 09:20:00raw1,385,000원1,387,000원1,371,000원1,371,000원681
stock-5m2026-10-28 09:15:002026-10-28 09:25:20삼성바이오로직스5m2026-10-28 09:15:00raw1,383,000원1,389,000원1,379,000원1,384,000원538
stock-5m2026-10-28 09:10:002026-10-28 09:20:19삼성바이오로직스5m2026-10-28 09:10:00raw1,388,000원1,392,000원1,380,000원1,383,000원635
stock-5m2026-10-28 09:05:002026-10-28 09:15:18삼성바이오로직스5m2026-10-28 09:05:00raw1,391,000원1,399,000원1,388,000원1,388,000원2,156
stock-5m2026-10-28 09:00:002026-10-28 09:15:18삼성바이오로직스5m2026-10-28 09:00:00raw1,370,000원1,397,000원1,360,000원1,393,000원2,923
stock2026-10-282026-10-28 18:00:03삼성바이오로직스1d2026-10-28 09:00:00raw1,370,000원1,399,000원1,360,000원1,369,000원49,365
stock-5m2026-10-27 15:30:002026-10-27 15:40:17삼성바이오로직스5m2026-10-27 15:30:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
stock-5m2026-10-27 15:25:002026-10-27 15:35:18삼성바이오로직스5m2026-10-27 15:25:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
stock-5m2026-10-27 15:20:002026-10-27 15:30:18삼성바이오로직스5m2026-10-27 15:20:00raw1,365,000원1,365,000원1,365,000원1,365,000원0
stock-5m2026-10-27 15:15:002026-10-27 15:25:17삼성바이오로직스5m2026-10-27 15:15:00raw1,369,000원1,370,000원1,364,000원1,365,000원1,589
stock-5m2026-10-27 15:10:002026-10-27 15:20:17삼성바이오로직스5m2026-10-27 15:10:00raw1,370,000원1,370,000원1,365,000원1,369,000원1,964
stock-5m2026-10-27 15:05:002026-10-27 15:15:18삼성바이오로직스5m2026-10-27 15:05:00raw1,373,000원1,373,000원1,367,000원1,370,000원1,836
stock-5m2026-10-27 15:00:002026-10-27 15:10:17삼성바이오로직스5m2026-10-27 15:00:00raw1,369,000원1,373,000원1,364,000원1,373,000원1,831
stock-5m2026-10-27 14:55:002026-10-27 15:05:18삼성바이오로직스5m2026-10-27 14:55:00raw1,370,000원1,372,000원1,366,000원1,369,000원1,265
stock-5m2026-10-27 14:50:002026-10-27 15:00:20삼성바이오로직스5m2026-10-27 14:50:00raw1,368,000원1,373,000원1,365,000원1,371,000원1,442
stock-5m2026-10-27 14:45:002026-10-27 14:55:17삼성바이오로직스5m2026-10-27 14:45:00raw1,364,000원1,368,000원1,363,000원1,368,000원1,548
stock-5m2026-10-27 14:40:002026-10-27 14:50:17삼성바이오로직스5m2026-10-27 14:40:00raw1,363,000원1,365,000원1,360,000원1,365,000원1,174
stock-5m2026-10-27 14:35:002026-10-27 14:45:19삼성바이오로직스5m2026-10-27 14:35:00raw1,362,000원1,364,000원1,359,000원1,364,000원1,128
stock-5m2026-10-27 14:30:002026-10-27 14:40:18삼성바이오로직스5m2026-10-27 14:30:00raw1,362,000원1,363,000원1,358,000원1,363,000원1,046
stock-5m2026-10-27 14:25:002026-10-27 14:35:17삼성바이오로직스5m2026-10-27 14:25:00raw1,355,000원1,363,000원1,354,000원1,362,000원1,377
stock-5m2026-10-27 14:20:002026-10-27 14:30:18삼성바이오로직스5m2026-10-27 14:20:00raw1,355,000원1,359,000원1,354,000원1,355,000원2,003
stock-5m2026-10-27 14:15:002026-10-27 14:25:18삼성바이오로직스5m2026-10-27 14:15:00raw1,356,000원1,357,000원1,353,000원1,355,000원1,080
stock-5m2026-10-27 14:10:002026-10-27 14:20:18삼성바이오로직스5m2026-10-27 14:10:00raw1,357,000원1,358,000원1,355,000원1,357,000원1,551
stock-5m2026-10-27 14:05:002026-10-27 14:15:17삼성바이오로직스5m2026-10-27 14:05:00raw1,356,000원1,359,000원1,356,000원1,357,000원645
stock-5m2026-10-27 14:00:002026-10-27 14:10:18삼성바이오로직스5m2026-10-27 14:00:00raw1,355,000원1,358,000원1,355,000원1,356,000원871
stock-5m2026-10-27 13:55:002026-10-27 14:10:18삼성바이오로직스5m2026-10-27 13:55:00raw1,358,000원1,358,000원1,355,000원1,356,000원862
stock-5m2026-10-27 13:50:002026-10-27 14:00:21삼성바이오로직스5m2026-10-27 13:50:00raw1,358,000원1,360,000원1,357,000원1,358,000원737
stock-5m2026-10-27 13:45:002026-10-27 13:55:18삼성바이오로직스5m2026-10-27 13:45:00raw1,356,500원1,358,000원1,355,000원1,358,000원863
stock-5m2026-10-27 13:40:002026-10-27 13:50:17삼성바이오로직스5m2026-10-27 13:40:00raw1,358,000원1,359,000원1,356,000원1,356,000원1,263
stock-5m2026-10-27 13:35:002026-10-27 13:45:21삼성바이오로직스5m2026-10-27 13:35:00raw1,359,500원1,363,000원1,359,000원1,359,000원1,027
stock-5m2026-10-27 13:30:002026-10-27 13:40:19삼성바이오로직스5m2026-10-27 13:30:00raw1,358,000원1,360,000원1,358,000원1,360,000원929
stock-5m2026-10-27 13:25:002026-10-27 13:35:19삼성바이오로직스5m2026-10-27 13:25:00raw1,360,000원1,361,000원1,358,000원1,358,000원780
stock-5m2026-10-27 13:20:002026-10-27 13:30:17삼성바이오로직스5m2026-10-27 13:20:00raw1,360,000원1,361,000원1,358,000원1,360,000원961
stock-5m2026-10-27 13:15:002026-10-27 13:25:18삼성바이오로직스5m2026-10-27 13:15:00raw1,362,000원1,363,000원1,360,000원1,361,000원800
stock-5m2026-10-27 13:10:002026-10-27 13:20:18삼성바이오로직스5m2026-10-27 13:10:00raw1,362,000원1,364,000원1,355,000원1,363,000원1,849
stock-5m2026-10-27 13:05:002026-10-27 13:15:18삼성바이오로직스5m2026-10-27 13:05:00raw1,362,000원1,364,000원1,362,000원1,362,000원708
stock-5m2026-10-27 13:00:002026-10-27 13:10:19삼성바이오로직스5m2026-10-27 13:00:00raw1,366,000원1,367,000원1,362,000원1,362,000원773
4,738건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬