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-5m2026-09-01 09:35:002026-09-01 09:45:17삼성바이오로직스5m2026-09-01 09:35:00raw1,513,000원1,518,000원1,510,000원1,516,000원762
stock-5m2026-09-01 09:30:002026-09-01 09:40:19삼성바이오로직스5m2026-09-01 09:30:00raw1,513,000원1,518,000원1,512,000원1,512,000원852
stock-5m2026-09-01 09:25:002026-09-01 09:35:18삼성바이오로직스5m2026-09-01 09:25:00raw1,514,000원1,515,000원1,511,000원1,513,000원666
stock-5m2026-09-01 09:20:002026-09-01 09:30:20삼성바이오로직스5m2026-09-01 09:20:00raw1,507,000원1,516,000원1,507,000원1,514,000원485
stock-5m2026-09-01 09:15:002026-09-01 09:25:18삼성바이오로직스5m2026-09-01 09:15:00raw1,506,000원1,508,000원1,500,000원1,506,000원565
stock-5m2026-09-01 09:10:002026-09-01 09:20:18삼성바이오로직스5m2026-09-01 09:10:00raw1,509,000원1,510,000원1,504,000원1,507,000원611
stock-5m2026-09-01 09:05:002026-09-01 09:20:18삼성바이오로직스5m2026-09-01 09:05:00raw1,513,000원1,514,000원1,510,000원1,510,000원429
stock2026-09-012026-09-01 18:00:02삼성바이오로직스1d2026-09-01 09:00:00raw1,500,000원1,520,000원1,497,000원1,520,000원29,197
stock-5m2026-09-01 09:00:002026-09-01 09:10:18삼성바이오로직스5m2026-09-01 09:00:00raw1,500,000원1,515,000원1,497,000원1,515,000원1,185
stock-5m2026-08-31 15:30:002026-08-31 15:40:17삼성바이오로직스5m2026-08-31 15:30:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
stock-5m2026-08-31 15:25:002026-08-31 15:35:18삼성바이오로직스5m2026-08-31 15:25:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
stock-5m2026-08-31 15:20:002026-08-31 15:35:18삼성바이오로직스5m2026-08-31 15:20:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
stock-5m2026-08-31 15:15:002026-08-31 15:25:17삼성바이오로직스5m2026-08-31 15:15:00raw1,510,000원1,513,000원1,509,000원1,513,000원617
stock-5m2026-08-31 15:10:002026-08-31 15:20:18삼성바이오로직스5m2026-08-31 15:10:00raw1,510,000원1,510,000원1,509,000원1,510,000원333
stock-5m2026-08-31 15:05:002026-08-31 15:15:18삼성바이오로직스5m2026-08-31 15:05:00raw1,506,000원1,510,000원1,506,000원1,509,000원615
stock-5m2026-08-31 15:00:002026-08-31 15:10:19삼성바이오로직스5m2026-08-31 15:00:00raw1,508,000원1,508,000원1,505,000원1,506,000원455
stock-5m2026-08-31 14:55:002026-08-31 15:05:17삼성바이오로직스5m2026-08-31 14:55:00raw1,506,000원1,509,000원1,506,000원1,507,000원451
stock-5m2026-08-31 14:50:002026-08-31 15:00:21삼성바이오로직스5m2026-08-31 14:50:00raw1,508,000원1,508,000원1,506,000원1,506,500원288
stock-5m2026-08-31 14:45:002026-08-31 14:55:18삼성바이오로직스5m2026-08-31 14:45:00raw1,506,000원1,509,000원1,505,000원1,508,000원468
stock-5m2026-08-31 14:40:002026-08-31 14:50:17삼성바이오로직스5m2026-08-31 14:40:00raw1,505,000원1,508,000원1,504,000원1,506,000원401
stock-5m2026-08-31 14:35:002026-08-31 14:45:18삼성바이오로직스5m2026-08-31 14:35:00raw1,507,500원1,508,000원1,505,000원1,506,000원275
stock-5m2026-08-31 14:30:002026-08-31 14:40:18삼성바이오로직스5m2026-08-31 14:30:00raw1,508,000원1,509,000원1,505,000원1,508,000원236
stock-5m2026-08-31 14:25:002026-08-31 14:35:18삼성바이오로직스5m2026-08-31 14:25:00raw1,507,000원1,509,000원1,506,000원1,509,000원387
stock-5m2026-08-31 14:20:002026-08-31 14:30:18삼성바이오로직스5m2026-08-31 14:20:00raw1,506,000원1,508,000원1,505,000원1,507,000원417
stock-5m2026-08-31 14:15:002026-08-31 14:25:18삼성바이오로직스5m2026-08-31 14:15:00raw1,504,000원1,507,000원1,503,000원1,506,000원479
stock-5m2026-08-31 14:10:002026-08-31 14:20:20삼성바이오로직스5m2026-08-31 14:10:00raw1,502,000원1,505,000원1,500,000원1,504,000원346
stock-5m2026-08-31 14:05:002026-08-31 14:15:17삼성바이오로직스5m2026-08-31 14:05:00raw1,505,000원1,505,000원1,500,000원1,502,000원480
stock-5m2026-08-31 14:00:002026-08-31 14:10:20삼성바이오로직스5m2026-08-31 14:00:00raw1,504,000원1,505,000원1,502,000원1,504,000원336
stock-5m2026-08-31 13:55:002026-08-31 14:05:19삼성바이오로직스5m2026-08-31 13:55:00raw1,504,000원1,505,000원1,503,000원1,503,000원464
stock-5m2026-08-31 13:50:002026-08-31 14:00:17삼성바이오로직스5m2026-08-31 13:50:00raw1,500,000원1,504,000원1,500,000원1,503,000원496
stock-5m2026-08-31 13:45:002026-08-31 13:55:22삼성바이오로직스5m2026-08-31 13:45:00raw1,501,000원1,501,000원1,500,000원1,500,000원263
stock-5m2026-08-31 13:40:002026-08-31 13:50:18삼성바이오로직스5m2026-08-31 13:40:00raw1,502,000원1,503,000원1,500,000원1,501,000원396
stock-5m2026-08-31 13:35:002026-08-31 13:45:18삼성바이오로직스5m2026-08-31 13:35:00raw1,499,000원1,503,000원1,498,000원1,502,000원728
stock-5m2026-08-31 13:30:002026-08-31 13:40:18삼성바이오로직스5m2026-08-31 13:30:00raw1,498,000원1,500,000원1,498,000원1,498,000원405
stock-5m2026-08-31 13:25:002026-08-31 13:35:18삼성바이오로직스5m2026-08-31 13:25:00raw1,499,000원1,500,000원1,498,000원1,498,000원257
stock-5m2026-08-31 13:20:002026-08-31 13:30:17삼성바이오로직스5m2026-08-31 13:20:00raw1,499,000원1,500,000원1,499,000원1,499,500원343
stock-5m2026-08-31 13:15:002026-08-31 13:25:17삼성바이오로직스5m2026-08-31 13:15:00raw1,495,000원1,501,000원1,495,000원1,499,000원908
stock-5m2026-08-31 13:10:002026-08-31 13:20:18삼성바이오로직스5m2026-08-31 13:10:00raw1,493,000원1,496,000원1,493,000원1,496,000원346
stock-5m2026-08-31 13:05:002026-08-31 13:15:17삼성바이오로직스5m2026-08-31 13:05:00raw1,497,000원1,497,000원1,494,000원1,495,000원346
stock-5m2026-08-31 13:00:002026-08-31 13:10:17삼성바이오로직스5m2026-08-31 13:00:00raw1,497,000원1,499,000원1,496,000원1,497,000원564
stock-5m2026-08-31 12:55:002026-08-31 13:05:19삼성바이오로직스5m2026-08-31 12:55:00raw1,495,000원1,498,000원1,494,000원1,496,000원546
stock-5m2026-08-31 12:50:002026-08-31 13:00:23삼성바이오로직스5m2026-08-31 12:50:00raw1,495,500원1,496,000원1,495,000원1,495,000원149
stock-5m2026-08-31 12:45:002026-08-31 12:55:17삼성바이오로직스5m2026-08-31 12:45:00raw1,493,000원1,496,000원1,492,000원1,496,000원327
stock-5m2026-08-31 12:40:002026-08-31 12:50:18삼성바이오로직스5m2026-08-31 12:40:00raw1,492,000원1,496,000원1,492,000원1,493,000원284
stock-5m2026-08-31 12:35:002026-08-31 12:45:18삼성바이오로직스5m2026-08-31 12:35:00raw1,493,000원1,495,000원1,492,000원1,493,000원219
stock-5m2026-08-31 12:30:002026-08-31 12:45:18삼성바이오로직스5m2026-08-31 12:30:00raw1,493,000원1,496,000원1,491,500원1,494,000원365
stock-5m2026-08-31 12:25:002026-08-31 12:35:18삼성바이오로직스5m2026-08-31 12:25:00raw1,495,000원1,495,000원1,492,000원1,493,000원197
stock-5m2026-08-31 12:20:002026-08-31 12:30:20삼성바이오로직스5m2026-08-31 12:20:00raw1,496,000원1,497,000원1,494,000원1,494,000원234
stock-5m2026-08-31 12:15:002026-08-31 12:25:17삼성바이오로직스5m2026-08-31 12:15:00raw1,497,000원1,497,000원1,494,000원1,496,000원321
stock-5m2026-08-31 12:10:002026-08-31 12:20:17삼성바이오로직스5m2026-08-31 12:10:00raw1,496,000원1,497,000원1,495,000원1,496,000원275
2,422건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬