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 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
stock2026-09-072026-09-07 18:00:03삼성바이오로직스1d2026-09-07 09:00:00raw1,455,000원1,466,000원1,446,000원1,466,000원32,116
stock-5m2026-09-07 09:00:002026-09-07 09:10:20삼성바이오로직스5m2026-09-07 09:00:00raw1,455,000원1,456,000원1,447,000원1,448,000원1,004
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
stock-5m2026-09-04 15:20:002026-09-04 15:30:17삼성바이오로직스5m2026-09-04 15:20:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
stock-5m2026-09-04 15:15:002026-09-04 15:25:17삼성바이오로직스5m2026-09-04 15:15:00raw1,447,000원1,448,000원1,444,000원1,446,000원589
stock-5m2026-09-04 15:10:002026-09-04 15:20:18삼성바이오로직스5m2026-09-04 15:10:00raw1,445,000원1,448,000원1,444,000원1,447,000원704
stock-5m2026-09-04 15:05:002026-09-04 15:20:18삼성바이오로직스5m2026-09-04 15:05:00raw1,447,000원1,447,000원1,445,000원1,446,000원236
stock-5m2026-09-04 15:00:002026-09-04 15:10:17삼성바이오로직스5m2026-09-04 15:00:00raw1,444,000원1,447,000원1,442,000원1,447,000원609
stock-5m2026-09-04 14:55:002026-09-04 15:05:18삼성바이오로직스5m2026-09-04 14:55:00raw1,444,000원1,446,000원1,443,000원1,444,000원610
stock-5m2026-09-04 14:50:002026-09-04 15:05:18삼성바이오로직스5m2026-09-04 14:50:00raw1,444,000원1,446,000원1,442,000원1,445,000원643
stock-5m2026-09-04 14:45:002026-09-04 14:55:17삼성바이오로직스5m2026-09-04 14:45:00raw1,445,000원1,448,000원1,443,000원1,443,000원520
stock-5m2026-09-04 14:40:002026-09-04 14:50:18삼성바이오로직스5m2026-09-04 14:40:00raw1,441,000원1,448,000원1,441,000원1,445,000원894
stock-5m2026-09-04 14:35:002026-09-04 14:45:18삼성바이오로직스5m2026-09-04 14:35:00raw1,442,000원1,444,000원1,441,000원1,442,000원565
stock-5m2026-09-04 14:30:002026-09-04 14:40:17삼성바이오로직스5m2026-09-04 14:30:00raw1,441,000원1,444,000원1,441,000원1,442,000원618
stock-5m2026-09-04 14:25:002026-09-04 14:35:17삼성바이오로직스5m2026-09-04 14:25:00raw1,440,000원1,443,000원1,438,000원1,441,000원656
stock-5m2026-09-04 14:20:002026-09-04 14:30:18삼성바이오로직스5m2026-09-04 14:20:00raw1,439,000원1,442,500원1,439,000원1,440,500원669
stock-5m2026-09-04 14:15:002026-09-04 14:25:17삼성바이오로직스5m2026-09-04 14:15:00raw1,435,000원1,440,000원1,435,000원1,439,000원793
stock-5m2026-09-04 14:10:002026-09-04 14:20:17삼성바이오로직스5m2026-09-04 14:10:00raw1,433,000원1,436,000원1,433,000원1,435,000원700
stock-5m2026-09-04 14:05:002026-09-04 14:15:18삼성바이오로직스5m2026-09-04 14:05:00raw1,434,000원1,435,000원1,433,000원1,434,000원554
stock-5m2026-09-04 14:00:002026-09-04 14:10:17삼성바이오로직스5m2026-09-04 14:00:00raw1,435,000원1,436,000원1,434,000원1,434,000원426
stock-5m2026-09-04 13:55:002026-09-04 14:05:17삼성바이오로직스5m2026-09-04 13:55:00raw1,435,000원1,436,000원1,434,000원1,435,000원667
stock-5m2026-09-04 13:50:002026-09-04 14:00:18삼성바이오로직스5m2026-09-04 13:50:00raw1,435,000원1,436,000원1,435,000원1,435,000원433
stock-5m2026-09-04 13:45:002026-09-04 13:55:17삼성바이오로직스5m2026-09-04 13:45:00raw1,436,000원1,437,000원1,435,000원1,435,000원437
stock-5m2026-09-04 13:40:002026-09-04 13:50:18삼성바이오로직스5m2026-09-04 13:40:00raw1,436,000원1,437,000원1,435,000원1,436,000원559
stock-5m2026-09-04 13:35:002026-09-04 13:45:18삼성바이오로직스5m2026-09-04 13:35:00raw1,436,000원1,437,000원1,436,000원1,437,000원621
stock-5m2026-09-04 13:30:002026-09-04 13:40:20삼성바이오로직스5m2026-09-04 13:30:00raw1,436,500원1,441,000원1,436,000원1,436,000원859
stock-5m2026-09-04 13:25:002026-09-04 13:35:17삼성바이오로직스5m2026-09-04 13:25:00raw1,436,000원1,437,000원1,436,000원1,436,000원329
stock-5m2026-09-04 13:20:002026-09-04 13:30:21삼성바이오로직스5m2026-09-04 13:20:00raw1,438,000원1,438,000원1,436,000원1,437,000원627
stock-5m2026-09-04 13:15:002026-09-04 13:25:18삼성바이오로직스5m2026-09-04 13:15:00raw1,440,000원1,441,000원1,438,000원1,438,000원501
stock-5m2026-09-04 13:10:002026-09-04 13:20:18삼성바이오로직스5m2026-09-04 13:10:00raw1,440,000원1,441,000원1,440,000원1,440,000원468
stock-5m2026-09-04 13:05:002026-09-04 13:15:17삼성바이오로직스5m2026-09-04 13:05:00raw1,439,000원1,442,000원1,439,000원1,441,000원536
stock-5m2026-09-04 13:00:002026-09-04 13:10:18삼성바이오로직스5m2026-09-04 13:00:00raw1,441,000원1,441,000원1,439,000원1,439,000원374
2,402건 중 701–750← 이전15 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬