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-5m2026-09-02 10:45:002026-09-02 11:00:18삼성바이오로직스5m2026-09-02 10:45:00raw1,495,000원1,499,000원1,494,000원1,495,000원417
stock-5m2026-09-02 10:40:002026-09-02 10:50:17삼성바이오로직스5m2026-09-02 10:40:00raw1,494,000원1,501,000원1,494,000원1,495,000원567
stock-5m2026-09-02 10:35:002026-09-02 10:45:19삼성바이오로직스5m2026-09-02 10:35:00raw1,500,000원1,501,000원1,494,000원1,494,000원505
stock-5m2026-09-02 10:30:002026-09-02 10:40:18삼성바이오로직스5m2026-09-02 10:30:00raw1,497,000원1,501,000원1,496,000원1,501,000원514
stock-5m2026-09-02 10:25:002026-09-02 10:35:17삼성바이오로직스5m2026-09-02 10:25:00raw1,498,000원1,498,000원1,496,000원1,497,000원344
stock-5m2026-09-02 10:20:002026-09-02 10:30:17삼성바이오로직스5m2026-09-02 10:20:00raw1,500,000원1,501,000원1,497,000원1,498,000원420
stock-5m2026-09-02 10:15:002026-09-02 10:25:18삼성바이오로직스5m2026-09-02 10:15:00raw1,502,000원1,503,000원1,500,000원1,501,000원348
stock-5m2026-09-02 10:10:002026-09-02 10:25:18삼성바이오로직스5m2026-09-02 10:10:00raw1,502,000원1,505,000원1,501,000원1,502,000원265
stock-5m2026-09-02 10:05:002026-09-02 10:15:17삼성바이오로직스5m2026-09-02 10:05:00raw1,507,000원1,510,000원1,501,000원1,502,000원838
stock-5m2026-09-02 10:00:002026-09-02 10:10:18삼성바이오로직스5m2026-09-02 10:00:00raw1,510,000원1,514,500원1,507,000원1,507,000원930
stock-5m2026-09-02 09:55:002026-09-02 10:05:17삼성바이오로직스5m2026-09-02 09:55:00raw1,513,000원1,514,000원1,510,000원1,511,000원557
stock-5m2026-09-02 09:50:002026-09-02 10:00:18삼성바이오로직스5m2026-09-02 09:50:00raw1,515,000원1,519,000원1,513,000원1,514,000원652
stock-5m2026-09-02 09:45:002026-09-02 09:55:18삼성바이오로직스5m2026-09-02 09:45:00raw1,515,000원1,517,000원1,514,000원1,515,000원770
stock-5m2026-09-02 09:40:002026-09-02 09:50:18삼성바이오로직스5m2026-09-02 09:40:00raw1,509,000원1,515,000원1,508,000원1,514,000원712
stock-5m2026-09-02 09:35:002026-09-02 09:45:17삼성바이오로직스5m2026-09-02 09:35:00raw1,504,000원1,510,000원1,504,000원1,509,000원391
stock-5m2026-09-02 09:30:002026-09-02 09:40:18삼성바이오로직스5m2026-09-02 09:30:00raw1,502,000원1,505,000원1,502,000원1,504,000원382
stock-5m2026-09-02 09:25:002026-09-02 09:35:17삼성바이오로직스5m2026-09-02 09:25:00raw1,501,000원1,505,000원1,500,000원1,502,000원494
stock-5m2026-09-02 09:20:002026-09-02 09:30:17삼성바이오로직스5m2026-09-02 09:20:00raw1,501,000원1,504,000원1,499,000원1,501,000원622
stock-5m2026-09-02 09:15:002026-09-02 09:25:17삼성바이오로직스5m2026-09-02 09:15:00raw1,501,000원1,506,000원1,500,000원1,502,000원708
stock-5m2026-09-02 09:10:002026-09-02 09:20:18삼성바이오로직스5m2026-09-02 09:10:00raw1,493,000원1,502,000원1,492,000원1,501,000원973
stock-5m2026-09-02 09:05:002026-09-02 09:15:17삼성바이오로직스5m2026-09-02 09:05:00raw1,492,000원1,495,000원1,491,000원1,492,000원599
stock2026-09-022026-09-02 18:00:03삼성바이오로직스1d2026-09-02 09:00:00raw1,493,000원1,519,000원1,490,000원1,501,000원36,243
stock-5m2026-09-02 09:00:002026-09-02 09:10:18삼성바이오로직스5m2026-09-02 09:00:00raw1,493,000원1,495,000원1,490,000원1,491,000원917
stock-5m2026-09-01 15:30:002026-09-01 15:40:17삼성바이오로직스5m2026-09-01 15:30:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
stock-5m2026-09-01 15:25:002026-09-01 15:35:17삼성바이오로직스5m2026-09-01 15:25:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
stock-5m2026-09-01 15:20:002026-09-01 15:30:18삼성바이오로직스5m2026-09-01 15:20:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
stock-5m2026-09-01 15:15:002026-09-01 15:25:17삼성바이오로직스5m2026-09-01 15:15:00raw1,508,000원1,512,000원1,507,000원1,511,000원324
stock-5m2026-09-01 15:10:002026-09-01 15:20:17삼성바이오로직스5m2026-09-01 15:10:00raw1,510,000원1,511,000원1,508,000원1,509,000원598
stock-5m2026-09-01 15:05:002026-09-01 15:15:18삼성바이오로직스5m2026-09-01 15:05:00raw1,510,000원1,511,000원1,510,000원1,510,000원344
stock-5m2026-09-01 15:00:002026-09-01 15:10:19삼성바이오로직스5m2026-09-01 15:00:00raw1,511,000원1,512,000원1,510,000원1,510,000원345
stock-5m2026-09-01 14:55:002026-09-01 15:05:17삼성바이오로직스5m2026-09-01 14:55:00raw1,509,000원1,512,000원1,509,000원1,511,000원603
stock-5m2026-09-01 14:50:002026-09-01 15:00:19삼성바이오로직스5m2026-09-01 14:50:00raw1,512,000원1,512,000원1,509,000원1,509,000원323
stock-5m2026-09-01 14:45:002026-09-01 15:00:19삼성바이오로직스5m2026-09-01 14:45:00raw1,509,000원1,513,000원1,509,000원1,511,000원494
stock-5m2026-09-01 14:40:002026-09-01 14:50:17삼성바이오로직스5m2026-09-01 14:40:00raw1,510,000원1,514,000원1,507,000원1,510,000원768
stock-5m2026-09-01 14:35:002026-09-01 14:45:18삼성바이오로직스5m2026-09-01 14:35:00raw1,509,000원1,512,000원1,506,000원1,511,000원870
stock-5m2026-09-01 14:30:002026-09-01 14:40:18삼성바이오로직스5m2026-09-01 14:30:00raw1,512,000원1,512,000원1,509,000원1,509,000원337
stock-5m2026-09-01 14:25:002026-09-01 14:35:17삼성바이오로직스5m2026-09-01 14:25:00raw1,511,000원1,514,000원1,510,000원1,512,000원1,016
stock-5m2026-09-01 14:20:002026-09-01 14:30:17삼성바이오로직스5m2026-09-01 14:20:00raw1,510,000원1,511,000원1,510,000원1,510,000원171
stock-5m2026-09-01 14:15:002026-09-01 14:25:18삼성바이오로직스5m2026-09-01 14:15:00raw1,511,000원1,511,000원1,510,000원1,510,000원189
stock-5m2026-09-01 14:10:002026-09-01 14:25:18삼성바이오로직스5m2026-09-01 14:10:00raw1,513,000원1,513,000원1,510,000원1,510,000원336
stock-5m2026-09-01 14:05:002026-09-01 14:15:17삼성바이오로직스5m2026-09-01 14:05:00raw1,510,000원1,516,000원1,510,000원1,512,000원1,313
stock-5m2026-09-01 14:00:002026-09-01 14:10:18삼성바이오로직스5m2026-09-01 14:00:00raw1,510,000원1,511,000원1,510,000원1,510,000원248
stock-5m2026-09-01 13:55:002026-09-01 14:05:17삼성바이오로직스5m2026-09-01 13:55:00raw1,510,000원1,515,000원1,510,000원1,511,000원746
stock-5m2026-09-01 13:50:002026-09-01 14:00:17삼성바이오로직스5m2026-09-01 13:50:00raw1,509,000원1,510,000원1,508,000원1,509,000원339
stock-5m2026-09-01 13:45:002026-09-01 13:55:18삼성바이오로직스5m2026-09-01 13:45:00raw1,508,000원1,509,000원1,508,000원1,508,000원100
stock-5m2026-09-01 13:40:002026-09-01 13:50:17삼성바이오로직스5m2026-09-01 13:40:00raw1,506,000원1,511,000원1,506,000원1,508,000원378
stock-5m2026-09-01 13:35:002026-09-01 13:45:17삼성바이오로직스5m2026-09-01 13:35:00raw1,507,000원1,507,000원1,505,000원1,506,000원319
stock-5m2026-09-01 13:30:002026-09-01 13:40:18삼성바이오로직스5m2026-09-01 13:30:00raw1,506,000원1,507,000원1,505,000원1,507,000원161
stock-5m2026-09-01 13:25:002026-09-01 13:35:18삼성바이오로직스5m2026-09-01 13:25:00raw1,506,000원1,506,000원1,505,000원1,506,000원219
stock-5m2026-09-01 13:20:002026-09-01 13:30:17삼성바이오로직스5m2026-09-01 13:20:00raw1,505,000원1,506,000원1,504,000원1,506,000원162
2,416건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬