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 10:25:002026-10-15 10:35:18삼성바이오로직스5m2026-10-15 10:25:00raw1,199,000원1,208,000원1,194,000원1,208,000원1,968
stock-5m2026-10-15 10:20:002026-10-15 10:30:18삼성바이오로직스5m2026-10-15 10:20:00raw1,199,000원1,203,000원1,193,000원1,200,000원2,101
stock-5m2026-10-15 10:15:002026-10-15 10:25:17삼성바이오로직스5m2026-10-15 10:15:00raw1,206,000원1,211,000원1,197,000원1,198,000원3,598
stock-5m2026-10-15 10:10:002026-10-15 10:20:17삼성바이오로직스5m2026-10-15 10:10:00raw1,195,000원1,209,000원1,194,000원1,207,000원2,348
stock-5m2026-10-15 10:05:002026-10-15 10:15:18삼성바이오로직스5m2026-10-15 10:05:00raw1,182,000원1,196,000원1,181,000원1,196,000원2,893
stock-5m2026-10-15 10:00:002026-10-15 10:10:18삼성바이오로직스5m2026-10-15 10:00:00raw1,179,000원1,184,000원1,176,000원1,182,000원1,595
stock-5m2026-10-15 09:55:002026-10-15 10:10:18삼성바이오로직스5m2026-10-15 09:55:00raw1,181,000원1,183,000원1,175,000원1,179,000원1,241
stock-5m2026-10-15 09:50:002026-10-15 10:00:20삼성바이오로직스5m2026-10-15 09:50:00raw1,173,000원1,184,000원1,173,000원1,182,000원1,932
stock-5m2026-10-15 09:45:002026-10-15 09:55:17삼성바이오로직스5m2026-10-15 09:45:00raw1,177,000원1,182,000원1,158,000원1,168,000원1,929
stock-5m2026-10-15 09:40:002026-10-15 09:50:17삼성바이오로직스5m2026-10-15 09:40:00raw1,176,000원1,181,000원1,172,000원1,177,000원835
stock-5m2026-10-15 09:35:002026-10-15 09:45:18삼성바이오로직스5m2026-10-15 09:35:00raw1,178,000원1,184,000원1,175,000원1,176,000원1,361
stock-5m2026-10-15 09:30:002026-10-15 09:40:18삼성바이오로직스5m2026-10-15 09:30:00raw1,177,000원1,180,000원1,173,000원1,177,000원1,160
stock-5m2026-10-15 09:25:002026-10-15 09:35:17삼성바이오로직스5m2026-10-15 09:25:00raw1,176,000원1,178,000원1,167,000원1,178,000원938
stock-5m2026-10-15 09:20:002026-10-15 09:30:20삼성바이오로직스5m2026-10-15 09:20:00raw1,169,000원1,179,000원1,162,000원1,178,000원1,933
stock-5m2026-10-15 09:15:002026-10-15 09:25:18삼성바이오로직스5m2026-10-15 09:15:00raw1,171,000원1,176,000원1,165,000원1,168,000원1,149
stock-5m2026-10-15 09:10:002026-10-15 09:20:17삼성바이오로직스5m2026-10-15 09:10:00raw1,184,000원1,184,000원1,165,000원1,172,000원2,003
stock-5m2026-10-15 09:05:002026-10-15 09:15:17삼성바이오로직스5m2026-10-15 09:05:00raw1,174,000원1,186,000원1,170,000원1,184,000원1,723
stock2026-10-152026-10-15 18:00:02삼성바이오로직스1d2026-10-15 09:00:00raw1,165,000원1,250,000원1,150,000원1,219,000원137,651
stock-5m2026-10-15 09:00:002026-10-15 09:10:18삼성바이오로직스5m2026-10-15 09:00:00raw1,165,000원1,177,000원1,150,000원1,177,000원5,207
stock-5m2026-10-14 15:30:002026-10-14 15:40:18삼성바이오로직스5m2026-10-14 15:30:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
stock-5m2026-10-14 15:25:002026-10-14 15:35:17삼성바이오로직스5m2026-10-14 15:25:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
stock-5m2026-10-14 15:20:002026-10-14 15:30:17삼성바이오로직스5m2026-10-14 15:20:00raw1,179,000원1,179,000원1,179,000원1,179,000원0
stock-5m2026-10-14 15:15:002026-10-14 15:25:18삼성바이오로직스5m2026-10-14 15:15:00raw1,178,000원1,181,000원1,175,000원1,179,000원611
stock-5m2026-10-14 15:10:002026-10-14 15:20:17삼성바이오로직스5m2026-10-14 15:10:00raw1,178,000원1,180,000원1,173,000원1,177,000원1,091
stock-5m2026-10-14 15:05:002026-10-14 15:15:17삼성바이오로직스5m2026-10-14 15:05:00raw1,170,000원1,179,000원1,165,000원1,178,000원3,169
stock-5m2026-10-14 15:00:002026-10-14 15:10:18삼성바이오로직스5m2026-10-14 15:00:00raw1,174,000원1,174,000원1,169,000원1,169,000원2,195
stock-5m2026-10-14 14:55:002026-10-14 15:10:18삼성바이오로직스5m2026-10-14 14:55:00raw1,176,000원1,176,000원1,173,000원1,174,000원886
stock-5m2026-10-14 14:50:002026-10-14 15:00:24삼성바이오로직스5m2026-10-14 14:50:00raw1,179,000원1,180,000원1,175,000원1,176,000원1,050
stock-5m2026-10-14 14:45:002026-10-14 14:55:18삼성바이오로직스5m2026-10-14 14:45:00raw1,180,000원1,180,000원1,179,000원1,180,000원217
stock-5m2026-10-14 14:40:002026-10-14 14:50:18삼성바이오로직스5m2026-10-14 14:40:00raw1,179,000원1,180,000원1,178,000원1,179,500원415
stock-5m2026-10-14 14:35:002026-10-14 14:45:17삼성바이오로직스5m2026-10-14 14:35:00raw1,182,000원1,183,000원1,178,000원1,179,000원1,302
stock-5m2026-10-14 14:30:002026-10-14 14:40:19삼성바이오로직스5m2026-10-14 14:30:00raw1,182,000원1,184,000원1,182,000원1,182,000원438
stock-5m2026-10-14 14:25:002026-10-14 14:40:19삼성바이오로직스5m2026-10-14 14:25:00raw1,183,000원1,183,000원1,182,000원1,183,000원379
stock-5m2026-10-14 14:20:002026-10-14 14:30:23삼성바이오로직스5m2026-10-14 14:20:00raw1,183,000원1,183,000원1,182,000원1,183,000원128
stock-5m2026-10-14 14:15:002026-10-14 14:25:17삼성바이오로직스5m2026-10-14 14:15:00raw1,186,000원1,186,000원1,182,000원1,183,000원531
stock-5m2026-10-14 14:10:002026-10-14 14:20:18삼성바이오로직스5m2026-10-14 14:10:00raw1,186,000원1,188,000원1,185,000원1,186,000원569
stock-5m2026-10-14 14:05:002026-10-14 14:20:18삼성바이오로직스5m2026-10-14 14:05:00raw1,183,000원1,186,000원1,182,000원1,186,000원602
stock-5m2026-10-14 14:00:002026-10-14 14:10:18삼성바이오로직스5m2026-10-14 14:00:00raw1,184,000원1,184,000원1,182,000원1,183,000원248
stock-5m2026-10-14 13:55:002026-10-14 14:05:18삼성바이오로직스5m2026-10-14 13:55:00raw1,184,000원1,185,000원1,183,000원1,184,000원242
stock-5m2026-10-14 13:50:002026-10-14 14:00:20삼성바이오로직스5m2026-10-14 13:50:00raw1,186,000원1,187,000원1,183,000원1,183,000원647
stock-5m2026-10-14 13:45:002026-10-14 13:55:17삼성바이오로직스5m2026-10-14 13:45:00raw1,186,000원1,186,000원1,185,000원1,185,000원414
stock-5m2026-10-14 13:40:002026-10-14 13:50:18삼성바이오로직스5m2026-10-14 13:40:00raw1,185,000원1,186,000원1,184,000원1,185,000원285
stock-5m2026-10-14 13:35:002026-10-14 13:45:18삼성바이오로직스5m2026-10-14 13:35:00raw1,184,000원1,185,000원1,184,000원1,185,000원367
stock-5m2026-10-14 13:30:002026-10-14 13:40:17삼성바이오로직스5m2026-10-14 13:30:00raw1,183,000원1,184,000원1,182,000원1,184,000원294
stock-5m2026-10-14 13:25:002026-10-14 13:35:17삼성바이오로직스5m2026-10-14 13:25:00raw1,183,000원1,184,000원1,181,000원1,183,000원189
stock-5m2026-10-14 13:20:002026-10-14 13:30:18삼성바이오로직스5m2026-10-14 13:20:00raw1,181,000원1,183,000원1,181,000원1,183,000원432
stock-5m2026-10-14 13:15:002026-10-14 13:25:17삼성바이오로직스5m2026-10-14 13:15:00raw1,182,000원1,182,000원1,181,000원1,182,000원179
stock-5m2026-10-14 13:10:002026-10-14 13:20:18삼성바이오로직스5m2026-10-14 13:10:00raw1,183,000원1,184,000원1,181,000원1,181,000원231
stock-5m2026-10-14 13:05:002026-10-14 13:15:18삼성바이오로직스5m2026-10-14 13:05:00raw1,185,000원1,185,000원1,183,000원1,184,000원499
stock-5m2026-10-14 13:00:002026-10-14 13:10:17삼성바이오로직스5m2026-10-14 13:00:00raw1,184,000원1,185,000원1,184,000원1,185,000원153
4,819건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬