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-5m2026-09-17 11:20:002026-09-17 11:30:21삼성바이오로직스5m2026-09-17 11:20:00raw1,400,000원1,401,000원1,396,000원1,396,000원209
stock-5m2026-09-17 11:15:002026-09-17 11:25:20삼성바이오로직스5m2026-09-17 11:15:00raw1,399,000원1,400,000원1,398,000원1,400,000원370
stock-5m2026-09-17 11:10:002026-09-17 11:20:17삼성바이오로직스5m2026-09-17 11:10:00raw1,398,000원1,400,000원1,397,000원1,399,000원510
stock-5m2026-09-17 11:05:002026-09-17 11:15:17삼성바이오로직스5m2026-09-17 11:05:00raw1,398,000원1,400,000원1,397,000원1,398,000원407
stock-5m2026-09-17 11:00:002026-09-17 11:10:18삼성바이오로직스5m2026-09-17 11:00:00raw1,397,000원1,400,000원1,397,000원1,398,000원658
stock-5m2026-09-17 10:55:002026-09-17 11:05:17삼성바이오로직스5m2026-09-17 10:55:00raw1,396,000원1,399,000원1,396,000원1,398,000원247
stock-5m2026-09-17 10:50:002026-09-17 11:00:17삼성바이오로직스5m2026-09-17 10:50:00raw1,397,000원1,400,000원1,396,000원1,396,000원388
stock-5m2026-09-17 10:45:002026-09-17 10:55:18삼성바이오로직스5m2026-09-17 10:45:00raw1,399,000원1,399,000원1,398,000원1,398,000원156
stock-5m2026-09-17 10:40:002026-09-17 10:50:17삼성바이오로직스5m2026-09-17 10:40:00raw1,399,000원1,400,000원1,398,000원1,399,500원215
stock-5m2026-09-17 10:35:002026-09-17 10:45:18삼성바이오로직스5m2026-09-17 10:35:00raw1,399,000원1,400,000원1,398,000원1,399,000원203
stock-5m2026-09-17 10:30:002026-09-17 10:40:21삼성바이오로직스5m2026-09-17 10:30:00raw1,401,000원1,402,000원1,399,000원1,399,000원233
stock-5m2026-09-17 10:25:002026-09-17 10:35:19삼성바이오로직스5m2026-09-17 10:25:00raw1,398,000원1,402,000원1,398,000원1,402,000원275
stock-5m2026-09-17 10:20:002026-09-17 10:30:22삼성바이오로직스5m2026-09-17 10:20:00raw1,398,000원1,403,000원1,397,000원1,398,000원403
stock-5m2026-09-17 10:15:002026-09-17 10:25:18삼성바이오로직스5m2026-09-17 10:15:00raw1,401,000원1,401,000원1,397,000원1,397,000원293
stock-5m2026-09-17 10:10:002026-09-17 10:20:22삼성바이오로직스5m2026-09-17 10:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원263
stock-5m2026-09-17 10:05:002026-09-17 10:15:20삼성바이오로직스5m2026-09-17 10:05:00raw1,402,500원1,405,000원1,399,000원1,403,000원750
stock-5m2026-09-17 10:00:002026-09-17 10:10:17삼성바이오로직스5m2026-09-17 10:00:00raw1,401,000원1,404,000원1,400,000원1,402,000원348
stock-5m2026-09-17 09:55:002026-09-17 10:05:18삼성바이오로직스5m2026-09-17 09:55:00raw1,402,000원1,403,000원1,401,000원1,401,000원180
stock-5m2026-09-17 09:50:002026-09-17 10:05:18삼성바이오로직스5m2026-09-17 09:50:00raw1,403,000원1,405,000원1,402,000원1,402,000원332
stock-5m2026-09-17 09:45:002026-09-17 09:55:19삼성바이오로직스5m2026-09-17 09:45:00raw1,407,000원1,407,000원1,403,000원1,403,000원157
stock-5m2026-09-17 09:40:002026-09-17 09:50:20삼성바이오로직스5m2026-09-17 09:40:00raw1,409,000원1,409,000원1,406,000원1,407,000원290
stock-5m2026-09-17 09:35:002026-09-17 09:45:18삼성바이오로직스5m2026-09-17 09:35:00raw1,410,000원1,415,000원1,409,000원1,409,000원436
stock-5m2026-09-17 09:30:002026-09-17 09:40:17삼성바이오로직스5m2026-09-17 09:30:00raw1,411,000원1,412,000원1,410,000원1,410,000원192
stock-5m2026-09-17 09:25:002026-09-17 09:35:18삼성바이오로직스5m2026-09-17 09:25:00raw1,411,500원1,416,000원1,410,000원1,411,000원648
stock-5m2026-09-17 09:20:002026-09-17 09:30:23삼성바이오로직스5m2026-09-17 09:20:00raw1,413,000원1,416,000원1,410,000원1,411,500원502
stock-5m2026-09-17 09:15:002026-09-17 09:25:19삼성바이오로직스5m2026-09-17 09:15:00raw1,415,000원1,419,000원1,413,000원1,413,000원365
stock-5m2026-09-17 09:10:002026-09-17 09:20:21삼성바이오로직스5m2026-09-17 09:10:00raw1,414,000원1,418,500원1,413,000원1,415,000원264
stock-5m2026-09-17 09:05:002026-09-17 09:15:20삼성바이오로직스5m2026-09-17 09:05:00raw1,414,000원1,422,000원1,412,000원1,414,000원528
stock2026-09-172026-09-17 18:00:02삼성바이오로직스1d2026-09-17 09:00:00raw1,415,000원1,422,000원1,392,000원1,399,000원29,956
stock-5m2026-09-17 09:00:002026-09-17 09:10:22삼성바이오로직스5m2026-09-17 09:00:00raw1,415,000원1,421,000원1,408,000원1,414,000원741
stock-5m2026-09-16 15:30:002026-09-16 15:40:17삼성바이오로직스5m2026-09-16 15:30:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
stock-5m2026-09-16 15:25:002026-09-16 15:35:18삼성바이오로직스5m2026-09-16 15:25:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
stock-5m2026-09-16 15:20:002026-09-16 15:35:18삼성바이오로직스5m2026-09-16 15:20:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
stock-5m2026-09-16 15:15:002026-09-16 15:25:17삼성바이오로직스5m2026-09-16 15:15:00raw1,402,000원1,404,000원1,400,000원1,402,000원515
stock-5m2026-09-16 15:10:002026-09-16 15:20:18삼성바이오로직스5m2026-09-16 15:10:00raw1,401,000원1,403,000원1,401,000원1,402,000원365
stock-5m2026-09-16 15:05:002026-09-16 15:15:18삼성바이오로직스5m2026-09-16 15:05:00raw1,404,000원1,404,000원1,401,000원1,402,000원417
stock-5m2026-09-16 15:00:002026-09-16 15:10:17삼성바이오로직스5m2026-09-16 15:00:00raw1,404,000원1,405,000원1,402,000원1,404,000원614
stock-5m2026-09-16 14:55:002026-09-16 15:05:17삼성바이오로직스5m2026-09-16 14:55:00raw1,403,000원1,405,000원1,402,000원1,404,000원352
stock-5m2026-09-16 14:50:002026-09-16 15:00:22삼성바이오로직스5m2026-09-16 14:50:00raw1,403,000원1,405,000원1,401,000원1,405,000원667
stock-5m2026-09-16 14:45:002026-09-16 14:55:17삼성바이오로직스5m2026-09-16 14:45:00raw1,403,000원1,406,000원1,403,000원1,403,000원449
stock-5m2026-09-16 14:40:002026-09-16 14:50:19삼성바이오로직스5m2026-09-16 14:40:00raw1,402,000원1,403,000원1,401,000원1,403,000원456
stock-5m2026-09-16 14:35:002026-09-16 14:45:18삼성바이오로직스5m2026-09-16 14:35:00raw1,397,000원1,407,000원1,397,000원1,402,000원913
stock-5m2026-09-16 14:30:002026-09-16 14:40:17삼성바이오로직스5m2026-09-16 14:30:00raw1,398,000원1,398,000원1,397,000원1,397,000원152
stock-5m2026-09-16 14:25:002026-09-16 14:35:17삼성바이오로직스5m2026-09-16 14:25:00raw1,396,000원1,397,000원1,395,000원1,397,000원668
stock-5m2026-09-16 14:20:002026-09-16 14:30:22삼성바이오로직스5m2026-09-16 14:20:00raw1,397,000원1,398,000원1,396,000원1,396,000원302
stock-5m2026-09-16 14:15:002026-09-16 14:30:22삼성바이오로직스5m2026-09-16 14:15:00raw1,395,000원1,399,000원1,395,000원1,397,000원930
stock-5m2026-09-16 14:10:002026-09-16 14:20:17삼성바이오로직스5m2026-09-16 14:10:00raw1,396,000원1,397,000원1,395,000원1,395,000원558
stock-5m2026-09-16 14:05:002026-09-16 14:15:21삼성바이오로직스5m2026-09-16 14:05:00raw1,397,000원1,398,000원1,396,000원1,396,000원279
stock-5m2026-09-16 14:00:002026-09-16 14:15:21삼성바이오로직스5m2026-09-16 14:00:00raw1,398,000원1,399,000원1,397,000원1,398,000원792
stock-5m2026-09-16 13:55:002026-09-16 14:05:19삼성바이오로직스5m2026-09-16 13:55:00raw1,397,000원1,398,000원1,397,000원1,397,000원337
2,402건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬