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-5m2026-10-12 13:45:002026-10-12 13:55:18삼성바이오로직스5m2026-10-12 13:45:00raw1,198,000원1,199,000원1,196,000원1,198,000원435
stock-5m2026-10-12 13:40:002026-10-12 13:50:18삼성바이오로직스5m2026-10-12 13:40:00raw1,196,000원1,200,000원1,195,000원1,198,000원705
stock-5m2026-10-12 13:35:002026-10-12 13:50:18삼성바이오로직스5m2026-10-12 13:35:00raw1,197,000원1,197,000원1,194,000원1,195,000원617
stock-5m2026-10-12 13:30:002026-10-12 13:40:18삼성바이오로직스5m2026-10-12 13:30:00raw1,193,000원1,199,000원1,192,000원1,196,000원965
stock-5m2026-10-12 13:25:002026-10-12 13:35:18삼성바이오로직스5m2026-10-12 13:25:00raw1,190,000원1,197,000원1,189,000원1,193,000원678
stock-5m2026-10-12 13:20:002026-10-12 13:30:18삼성바이오로직스5m2026-10-12 13:20:00raw1,190,000원1,192,000원1,189,000원1,191,000원399
stock-5m2026-10-12 13:15:002026-10-12 13:25:23삼성바이오로직스5m2026-10-12 13:15:00raw1,194,000원1,194,000원1,189,000원1,189,000원479
stock-5m2026-10-12 13:10:002026-10-12 13:20:17삼성바이오로직스5m2026-10-12 13:10:00raw1,184,000원1,194,000원1,183,000원1,194,000원1,545
stock-5m2026-10-12 13:05:002026-10-12 13:15:18삼성바이오로직스5m2026-10-12 13:05:00raw1,183,000원1,184,000원1,183,000원1,183,000원397
stock-5m2026-10-12 13:00:002026-10-12 13:10:17삼성바이오로직스5m2026-10-12 13:00:00raw1,184,000원1,184,000원1,183,000원1,183,000원297
stock-5m2026-10-12 12:55:002026-10-12 13:05:20삼성바이오로직스5m2026-10-12 12:55:00raw1,183,000원1,184,000원1,183,000원1,183,000원225
stock-5m2026-10-12 12:50:002026-10-12 13:00:20삼성바이오로직스5m2026-10-12 12:50:00raw1,185,000원1,185,000원1,183,000원1,184,000원295
stock-5m2026-10-12 12:45:002026-10-12 12:55:19삼성바이오로직스5m2026-10-12 12:45:00raw1,185,000원1,185,000원1,183,000원1,185,000원143
stock-5m2026-10-12 12:40:002026-10-12 12:50:22삼성바이오로직스5m2026-10-12 12:40:00raw1,186,000원1,187,000원1,183,000원1,184,000원668
stock-5m2026-10-12 12:35:002026-10-12 12:45:18삼성바이오로직스5m2026-10-12 12:35:00raw1,188,000원1,188,000원1,186,000원1,186,000원149
stock-5m2026-10-12 12:30:002026-10-12 12:40:20삼성바이오로직스5m2026-10-12 12:30:00raw1,190,000원1,190,000원1,186,000원1,186,000원707
stock-5m2026-10-12 12:25:002026-10-12 12:35:19삼성바이오로직스5m2026-10-12 12:25:00raw1,190,000원1,191,000원1,189,000원1,189,000원170
stock-5m2026-10-12 12:20:002026-10-12 12:30:19삼성바이오로직스5m2026-10-12 12:20:00raw1,188,000원1,192,000원1,185,000원1,191,000원766
stock-5m2026-10-12 12:15:002026-10-12 12:30:19삼성바이오로직스5m2026-10-12 12:15:00raw1,189,000원1,190,000원1,187,000원1,187,000원212
stock-5m2026-10-12 12:10:002026-10-12 12:20:18삼성바이오로직스5m2026-10-12 12:10:00raw1,186,000원1,193,000원1,184,000원1,190,000원651
stock-5m2026-10-12 12:05:002026-10-12 12:15:17삼성바이오로직스5m2026-10-12 12:05:00raw1,184,000원1,189,000원1,183,000원1,186,000원562
stock-5m2026-10-12 12:00:002026-10-12 12:10:23삼성바이오로직스5m2026-10-12 12:00:00raw1,181,000원1,184,000원1,181,000원1,184,000원447
stock-5m2026-10-12 11:55:002026-10-12 12:10:23삼성바이오로직스5m2026-10-12 11:55:00raw1,182,000원1,183,000원1,181,000원1,183,000원261
stock-5m2026-10-12 11:50:002026-10-12 12:00:19삼성바이오로직스5m2026-10-12 11:50:00raw1,180,000원1,182,000원1,179,000원1,181,000원1,837
stock-5m2026-10-12 11:45:002026-10-12 12:00:19삼성바이오로직스5m2026-10-12 11:45:00raw1,181,000원1,182,000원1,180,000원1,181,000원350
stock-5m2026-10-12 11:40:002026-10-12 11:50:18삼성바이오로직스5m2026-10-12 11:40:00raw1,182,000원1,182,000원1,180,000원1,181,000원763
stock-5m2026-10-12 11:35:002026-10-12 11:45:19삼성바이오로직스5m2026-10-12 11:35:00raw1,183,000원1,183,000원1,181,000원1,182,000원670
stock-5m2026-10-12 11:30:002026-10-12 11:40:18삼성바이오로직스5m2026-10-12 11:30:00raw1,185,500원1,186,000원1,183,000원1,183,000원743
stock-5m2026-10-12 11:25:002026-10-12 11:35:18삼성바이오로직스5m2026-10-12 11:25:00raw1,187,000원1,187,000원1,185,000원1,186,000원459
stock-5m2026-10-12 11:20:002026-10-12 11:30:23삼성바이오로직스5m2026-10-12 11:20:00raw1,186,000원1,187,000원1,186,000원1,187,000원266
stock-5m2026-10-12 11:15:002026-10-12 11:25:17삼성바이오로직스5m2026-10-12 11:15:00raw1,187,000원1,188,000원1,187,000원1,187,000원355
stock-5m2026-10-12 11:10:002026-10-12 11:20:20삼성바이오로직스5m2026-10-12 11:10:00raw1,188,000원1,190,000원1,187,000원1,187,000원488
stock-5m2026-10-12 11:05:002026-10-12 11:15:18삼성바이오로직스5m2026-10-12 11:05:00raw1,194,000원1,195,000원1,188,000원1,189,000원259
stock-5m2026-10-12 11:00:002026-10-12 11:10:20삼성바이오로직스5m2026-10-12 11:00:00raw1,195,000원1,195,000원1,194,000원1,194,000원231
stock-5m2026-10-12 10:55:002026-10-12 11:05:23삼성바이오로직스5m2026-10-12 10:55:00raw1,189,000원1,195,000원1,187,000원1,195,000원829
stock-5m2026-10-12 10:50:002026-10-12 11:05:23삼성바이오로직스5m2026-10-12 10:50:00raw1,188,000원1,189,000원1,188,000원1,189,000원331
stock-5m2026-10-12 10:45:002026-10-12 10:55:18삼성바이오로직스5m2026-10-12 10:45:00raw1,191,000원1,193,000원1,187,000원1,189,000원678
stock-5m2026-10-12 10:40:002026-10-12 10:50:19삼성바이오로직스5m2026-10-12 10:40:00raw1,189,000원1,191,000원1,186,000원1,191,000원806
stock-5m2026-10-12 10:35:002026-10-12 10:45:23삼성바이오로직스5m2026-10-12 10:35:00raw1,187,000원1,190,000원1,186,000원1,189,000원381
stock-5m2026-10-12 10:30:002026-10-12 10:40:18삼성바이오로직스5m2026-10-12 10:30:00raw1,187,000원1,189,000원1,186,000원1,187,000원448
stock-5m2026-10-12 10:25:002026-10-12 10:35:18삼성바이오로직스5m2026-10-12 10:25:00raw1,187,000원1,187,000원1,186,000원1,187,000원657
stock-5m2026-10-12 10:20:002026-10-12 10:30:20삼성바이오로직스5m2026-10-12 10:20:00raw1,190,000원1,190,000원1,186,000원1,186,000원365
stock-5m2026-10-12 10:15:002026-10-12 10:25:23삼성바이오로직스5m2026-10-12 10:15:00raw1,192,000원1,195,000원1,189,000원1,189,000원658
stock-5m2026-10-12 10:10:002026-10-12 10:20:17삼성바이오로직스5m2026-10-12 10:10:00raw1,186,000원1,193,000원1,186,000원1,192,000원696
stock-5m2026-10-12 10:05:002026-10-12 10:15:19삼성바이오로직스5m2026-10-12 10:05:00raw1,188,500원1,190,000원1,186,000원1,186,000원625
stock-5m2026-10-12 10:00:002026-10-12 10:10:20삼성바이오로직스5m2026-10-12 10:00:00raw1,187,000원1,190,000원1,185,000원1,189,000원1,077
stock-5m2026-10-12 09:55:002026-10-12 10:05:17삼성바이오로직스5m2026-10-12 09:55:00raw1,192,000원1,192,000원1,186,000원1,187,000원1,227
stock-5m2026-10-12 09:50:002026-10-12 10:00:18삼성바이오로직스5m2026-10-12 09:50:00raw1,194,000원1,196,000원1,191,000원1,192,000원1,290
stock-5m2026-10-12 09:45:002026-10-12 09:55:18삼성바이오로직스5m2026-10-12 09:45:00raw1,200,000원1,200,000원1,193,000원1,193,000원633
stock-5m2026-10-12 09:40:002026-10-12 09:50:19삼성바이오로직스5m2026-10-12 09:40:00raw1,201,000원1,202,000원1,199,000원1,199,000원272
4,819건 중 1,301–1,350← 이전27 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬