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-5m2026-10-15 14:35:002026-10-15 14:45:38삼성바이오로직스5m2026-10-15 14:35:00raw1,240,000원1,243,000원1,237,000원1,240,000원2,371
stock-5m2026-10-15 14:30:002026-10-15 14:40:18삼성바이오로직스5m2026-10-15 14:30:00raw1,245,000원1,247,000원1,237,000원1,240,000원2,380
stock-5m2026-10-15 14:25:002026-10-15 14:35:18삼성바이오로직스5m2026-10-15 14:25:00raw1,243,000원1,247,000원1,235,000원1,245,000원2,488
stock-5m2026-10-15 14:20:002026-10-15 14:30:40삼성바이오로직스5m2026-10-15 14:20:00raw1,245,000원1,248,000원1,239,000원1,243,000원1,845
stock-5m2026-10-15 14:15:002026-10-15 14:25:34삼성바이오로직스5m2026-10-15 14:15:00raw1,245,000원1,249,000원1,242,000원1,246,000원1,754
stock-5m2026-10-15 14:10:002026-10-15 14:20:29삼성바이오로직스5m2026-10-15 14:10:00raw1,244,000원1,248,000원1,241,000원1,245,000원1,710
stock-5m2026-10-15 14:05:002026-10-15 14:15:30삼성바이오로직스5m2026-10-15 14:05:00raw1,241,000원1,245,000원1,239,000원1,244,000원1,457
stock-5m2026-10-15 14:00:002026-10-15 14:10:29삼성바이오로직스5m2026-10-15 14:00:00raw1,246,000원1,247,000원1,239,000원1,242,000원1,820
stock-5m2026-10-15 13:55:002026-10-15 14:05:23삼성바이오로직스5m2026-10-15 13:55:00raw1,244,000원1,250,000원1,241,000원1,245,000원1,724
stock-5m2026-10-15 13:50:002026-10-15 14:05:23삼성바이오로직스5m2026-10-15 13:50:00raw1,242,000원1,249,000원1,241,000원1,244,000원1,603
stock-5m2026-10-15 13:45:002026-10-15 13:55:17삼성바이오로직스5m2026-10-15 13:45:00raw1,242,000원1,249,000원1,239,000원1,243,000원1,718
stock-5m2026-10-15 13:40:002026-10-15 13:50:18삼성바이오로직스5m2026-10-15 13:40:00raw1,238,000원1,241,000원1,237,000원1,241,000원1,347
stock-5m2026-10-15 13:35:002026-10-15 13:45:24삼성바이오로직스5m2026-10-15 13:35:00raw1,236,000원1,241,000원1,233,000원1,237,000원1,418
stock-5m2026-10-15 13:30:002026-10-15 13:40:22삼성바이오로직스5m2026-10-15 13:30:00raw1,246,000원1,249,000원1,235,000원1,236,000원1,652
stock-5m2026-10-15 13:25:002026-10-15 13:35:18삼성바이오로직스5m2026-10-15 13:25:00raw1,243,000원1,248,000원1,241,000원1,248,000원1,731
stock-5m2026-10-15 13:20:002026-10-15 13:30:18삼성바이오로직스5m2026-10-15 13:20:00raw1,234,000원1,243,000원1,230,000원1,243,000원2,422
stock-5m2026-10-15 13:15:002026-10-15 13:25:17삼성바이오로직스5m2026-10-15 13:15:00raw1,234,000원1,236,000원1,231,000원1,235,000원2,073
stock-5m2026-10-15 13:10:002026-10-15 13:20:28삼성바이오로직스5m2026-10-15 13:10:00raw1,224,000원1,237,000원1,223,000원1,234,000원3,710
stock-5m2026-10-15 13:05:002026-10-15 13:15:23삼성바이오로직스5m2026-10-15 13:05:00raw1,223,000원1,227,000원1,219,000원1,224,000원2,751
stock-5m2026-10-15 13:00:002026-10-15 13:10:19삼성바이오로직스5m2026-10-15 13:00:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:55:002026-10-15 13:05:22삼성바이오로직스5m2026-10-15 12:55:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22삼성바이오로직스5m2026-10-15 12:50:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20삼성바이오로직스5m2026-10-15 12:45:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:40:002026-10-15 12:50:22삼성바이오로직스5m2026-10-15 12:40:00raw1,223,000원1,223,000원1,223,000원1,223,000원0
stock-5m2026-10-15 12:35:002026-10-15 12:45:18삼성바이오로직스5m2026-10-15 12:35:00raw1,227,000원1,227,000원1,220,000원1,223,000원648
stock-5m2026-10-15 12:30:002026-10-15 12:40:17삼성바이오로직스5m2026-10-15 12:30:00raw1,223,000원1,230,000원1,222,000원1,227,000원2,687
stock-5m2026-10-15 12:25:002026-10-15 12:35:17삼성바이오로직스5m2026-10-15 12:25:00raw1,225,000원1,226,000원1,216,000원1,223,000원1,300
stock-5m2026-10-15 12:20:002026-10-15 12:30:17삼성바이오로직스5m2026-10-15 12:20:00raw1,221,000원1,225,000원1,218,000원1,225,000원1,665
stock-5m2026-10-15 12:15:002026-10-15 12:25:18삼성바이오로직스5m2026-10-15 12:15:00raw1,220,000원1,222,000원1,220,000원1,221,000원836
stock-5m2026-10-15 12:10:002026-10-15 12:20:17삼성바이오로직스5m2026-10-15 12:10:00raw1,218,000원1,221,000원1,216,000원1,219,000원792
stock-5m2026-10-15 12:05:002026-10-15 12:15:17삼성바이오로직스5m2026-10-15 12:05:00raw1,211,000원1,220,000원1,211,000원1,218,000원914
stock-5m2026-10-15 12:00:002026-10-15 12:10:18삼성바이오로직스5m2026-10-15 12:00:00raw1,221,000원1,222,000원1,211,000원1,211,000원1,170
stock-5m2026-10-15 11:55:002026-10-15 12:05:18삼성바이오로직스5m2026-10-15 11:55:00raw1,221,000원1,222,000원1,220,000원1,221,000원1,373
stock-5m2026-10-15 11:50:002026-10-15 12:00:19삼성바이오로직스5m2026-10-15 11:50:00raw1,218,000원1,221,000원1,216,000원1,221,000원1,442
stock-5m2026-10-15 11:45:002026-10-15 11:55:18삼성바이오로직스5m2026-10-15 11:45:00raw1,219,000원1,221,000원1,217,000원1,218,000원925
stock-5m2026-10-15 11:40:002026-10-15 11:50:18삼성바이오로직스5m2026-10-15 11:40:00raw1,218,000원1,221,000원1,217,000원1,220,000원1,049
stock-5m2026-10-15 11:35:002026-10-15 11:50:18삼성바이오로직스5m2026-10-15 11:35:00raw1,216,000원1,221,000원1,215,000원1,218,000원995
stock-5m2026-10-15 11:30:002026-10-15 11:40:18삼성바이오로직스5m2026-10-15 11:30:00raw1,211,000원1,218,000원1,200,000원1,216,000원3,102
stock-5m2026-10-15 11:25:002026-10-15 11:40:18삼성바이오로직스5m2026-10-15 11:25:00raw1,215,000원1,221,000원1,208,000원1,210,000원4,445
stock-5m2026-10-15 11:20:002026-10-15 11:30:21삼성바이오로직스5m2026-10-15 11:20:00raw1,219,000원1,223,000원1,213,000원1,215,000원1,828
stock-5m2026-10-15 11:15:002026-10-15 11:25:17삼성바이오로직스5m2026-10-15 11:15:00raw1,218,000원1,220,000원1,218,000원1,220,000원1,055
stock-5m2026-10-15 11:10:002026-10-15 11:20:18삼성바이오로직스5m2026-10-15 11:10:00raw1,215,000원1,218,000원1,212,000원1,218,000원1,341
stock-5m2026-10-15 11:05:002026-10-15 11:15:17삼성바이오로직스5m2026-10-15 11:05:00raw1,211,000원1,215,000원1,209,000원1,215,000원1,681
stock-5m2026-10-15 11:00:002026-10-15 11:10:18삼성바이오로직스5m2026-10-15 11:00:00raw1,205,000원1,211,000원1,204,000원1,210,000원1,357
stock-5m2026-10-15 10:55:002026-10-15 11:05:18삼성바이오로직스5m2026-10-15 10:55:00raw1,206,000원1,206,000원1,202,000원1,205,000원1,057
stock-5m2026-10-15 10:50:002026-10-15 11:00:19삼성바이오로직스5m2026-10-15 10:50:00raw1,210,000원1,213,000원1,205,000원1,206,000원1,673
stock-5m2026-10-15 10:45:002026-10-15 10:55:17삼성바이오로직스5m2026-10-15 10:45:00raw1,208,000원1,210,000원1,202,000원1,210,000원1,752
stock-5m2026-10-15 10:40:002026-10-15 10:50:18삼성바이오로직스5m2026-10-15 10:40:00raw1,208,000원1,209,000원1,203,000원1,207,000원1,001
stock-5m2026-10-15 10:35:002026-10-15 10:45:17삼성바이오로직스5m2026-10-15 10:35:00raw1,207,000원1,211,000원1,204,000원1,208,000원1,145
stock-5m2026-10-15 10:30:002026-10-15 10:40:17삼성바이오로직스5m2026-10-15 10:30:00raw1,208,000원1,210,000원1,204,000원1,206,000원1,978
4,819건 중 1,051–1,100← 이전22 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬