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 09:35:002026-10-12 09:45:24삼성바이오로직스5m2026-10-12 09:35:00raw1,199,000원1,203,000원1,199,000원1,202,000원382
stock-5m2026-10-12 09:30:002026-10-12 09:40:18삼성바이오로직스5m2026-10-12 09:30:00raw1,202,000원1,203,000원1,196,000원1,199,000원1,315
stock-5m2026-10-12 09:25:002026-10-12 09:35:19삼성바이오로직스5m2026-10-12 09:25:00raw1,200,000원1,203,000원1,200,000원1,203,000원291
stock-5m2026-10-12 09:20:002026-10-12 09:30:19삼성바이오로직스5m2026-10-12 09:20:00raw1,207,000원1,212,000원1,199,000원1,200,000원1,514
stock-5m2026-10-12 09:15:002026-10-12 09:25:18삼성바이오로직스5m2026-10-12 09:15:00raw1,203,000원1,213,000원1,201,000원1,207,000원1,339
stock-5m2026-10-12 09:10:002026-10-12 09:20:31삼성바이오로직스5m2026-10-12 09:10:00raw1,205,000원1,206,000원1,200,000원1,202,000원1,186
stock-5m2026-10-12 09:05:002026-10-12 09:15:21삼성바이오로직스5m2026-10-12 09:05:00raw1,207,000원1,207,000원1,201,000원1,205,000원1,060
stock2026-10-122026-10-12 18:00:03삼성바이오로직스1d2026-10-12 09:00:00raw1,216,000원1,217,000원1,179,000원1,191,000원60,482
stock-5m2026-10-12 09:00:002026-10-12 09:15:21삼성바이오로직스5m2026-10-12 09:00:00raw1,216,000원1,217,000원1,190,000원1,206,000원2,854
stock-5m2026-10-08 15:30:002026-10-08 15:40:18삼성바이오로직스5m2026-10-08 15:30:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
stock-5m2026-10-08 15:25:002026-10-08 15:40:18삼성바이오로직스5m2026-10-08 15:25:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
stock-5m2026-10-08 15:20:002026-10-08 15:30:17삼성바이오로직스5m2026-10-08 15:20:00raw1,219,000원1,219,000원1,219,000원1,219,000원0
stock-5m2026-10-08 15:15:002026-10-08 15:25:18삼성바이오로직스5m2026-10-08 15:15:00raw1,221,000원1,222,000원1,219,000원1,220,000원702
stock-5m2026-10-08 15:10:002026-10-08 15:20:20삼성바이오로직스5m2026-10-08 15:10:00raw1,221,000원1,221,000원1,219,000원1,221,000원835
stock-5m2026-10-08 15:05:002026-10-08 15:15:17삼성바이오로직스5m2026-10-08 15:05:00raw1,223,000원1,223,000원1,220,000원1,221,000원534
stock-5m2026-10-08 15:00:002026-10-08 15:10:21삼성바이오로직스5m2026-10-08 15:00:00raw1,220,000원1,227,000원1,220,000원1,223,000원1,722
stock-5m2026-10-08 14:55:002026-10-08 15:05:23삼성바이오로직스5m2026-10-08 14:55:00raw1,220,000원1,221,000원1,220,000원1,220,000원730
stock-5m2026-10-08 14:50:002026-10-08 15:00:20삼성바이오로직스5m2026-10-08 14:50:00raw1,220,000원1,221,000원1,220,000원1,221,000원315
stock-5m2026-10-08 14:45:002026-10-08 14:55:17삼성바이오로직스5m2026-10-08 14:45:00raw1,222,000원1,223,000원1,220,000원1,221,000원341
stock-5m2026-10-08 14:40:002026-10-08 14:50:21삼성바이오로직스5m2026-10-08 14:40:00raw1,224,000원1,224,000원1,222,000원1,223,000원231
stock-5m2026-10-08 14:35:002026-10-08 14:45:20삼성바이오로직스5m2026-10-08 14:35:00raw1,221,000원1,225,000원1,221,000원1,223,000원2,182
stock-5m2026-10-08 14:30:002026-10-08 14:40:21삼성바이오로직스5m2026-10-08 14:30:00raw1,220,000원1,221,000원1,220,000원1,221,000원280
stock-5m2026-10-08 14:25:002026-10-08 14:35:18삼성바이오로직스5m2026-10-08 14:25:00raw1,220,000원1,221,000원1,220,000원1,220,000원163
stock-5m2026-10-08 14:20:002026-10-08 14:30:17삼성바이오로직스5m2026-10-08 14:20:00raw1,221,000원1,221,000원1,220,000원1,220,000원321
stock-5m2026-10-08 14:15:002026-10-08 14:25:17삼성바이오로직스5m2026-10-08 14:15:00raw1,221,000원1,221,000원1,219,000원1,220,000원544
stock-5m2026-10-08 14:10:002026-10-08 14:20:23삼성바이오로직스5m2026-10-08 14:10:00raw1,221,000원1,222,000원1,220,000원1,221,000원370
stock-5m2026-10-08 14:05:002026-10-08 14:15:29삼성바이오로직스5m2026-10-08 14:05:00raw1,219,000원1,223,000원1,219,000원1,221,000원1,640
stock-5m2026-10-08 14:00:002026-10-08 14:10:24삼성바이오로직스5m2026-10-08 14:00:00raw1,219,000원1,220,000원1,219,000원1,220,000원262
stock-5m2026-10-08 13:55:002026-10-08 14:05:19삼성바이오로직스5m2026-10-08 13:55:00raw1,219,500원1,220,000원1,219,000원1,219,000원419
stock-5m2026-10-08 13:50:002026-10-08 14:00:24삼성바이오로직스5m2026-10-08 13:50:00raw1,220,000원1,220,000원1,219,000원1,220,000원495
stock-5m2026-10-08 13:45:002026-10-08 13:55:17삼성바이오로직스5m2026-10-08 13:45:00raw1,222,000원1,222,000원1,220,000원1,220,500원405
stock-5m2026-10-08 13:40:002026-10-08 13:50:19삼성바이오로직스5m2026-10-08 13:40:00raw1,223,500원1,224,000원1,221,000원1,221,000원518
stock-5m2026-10-08 13:35:002026-10-08 13:45:20삼성바이오로직스5m2026-10-08 13:35:00raw1,223,000원1,224,000원1,223,000원1,223,000원434
stock-5m2026-10-08 13:30:002026-10-08 13:40:21삼성바이오로직스5m2026-10-08 13:30:00raw1,224,000원1,225,000원1,223,000원1,224,000원298
stock-5m2026-10-08 13:25:002026-10-08 13:35:21삼성바이오로직스5m2026-10-08 13:25:00raw1,223,000원1,225,000원1,223,000원1,224,000원579
stock-5m2026-10-08 13:20:002026-10-08 13:30:18삼성바이오로직스5m2026-10-08 13:20:00raw1,229,000원1,229,000원1,223,000원1,223,000원277
stock-5m2026-10-08 13:15:002026-10-08 13:25:17삼성바이오로직스5m2026-10-08 13:15:00raw1,222,000원1,229,000원1,222,000원1,229,000원608
stock-5m2026-10-08 13:10:002026-10-08 13:20:18삼성바이오로직스5m2026-10-08 13:10:00raw1,219,000원1,223,000원1,218,000원1,222,000원654
stock-5m2026-10-08 13:05:002026-10-08 13:15:18삼성바이오로직스5m2026-10-08 13:05:00raw1,221,000원1,221,000원1,218,000원1,219,000원1,747
stock-5m2026-10-08 13:00:002026-10-08 13:10:20삼성바이오로직스5m2026-10-08 13:00:00raw1,223,000원1,224,000원1,221,000원1,221,000원1,606
stock-5m2026-10-08 12:55:002026-10-08 13:05:18삼성바이오로직스5m2026-10-08 12:55:00raw1,224,000원1,227,000원1,223,000원1,223,000원906
stock-5m2026-10-08 12:50:002026-10-08 13:00:22삼성바이오로직스5m2026-10-08 12:50:00raw1,225,000원1,225,000원1,224,000원1,225,000원353
stock-5m2026-10-08 12:45:002026-10-08 13:00:22삼성바이오로직스5m2026-10-08 12:45:00raw1,225,000원1,225,000원1,224,000원1,225,000원322
stock-5m2026-10-08 12:40:002026-10-08 12:50:20삼성바이오로직스5m2026-10-08 12:40:00raw1,226,000원1,227,000원1,224,000원1,225,000원334
stock-5m2026-10-08 12:35:002026-10-08 12:45:18삼성바이오로직스5m2026-10-08 12:35:00raw1,226,000원1,227,000원1,224,000원1,226,000원594
stock-5m2026-10-08 12:30:002026-10-08 12:40:19삼성바이오로직스5m2026-10-08 12:30:00raw1,227,000원1,228,000원1,225,000원1,226,000원177
stock-5m2026-10-08 12:25:002026-10-08 12:35:17삼성바이오로직스5m2026-10-08 12:25:00raw1,226,000원1,229,000원1,225,000원1,227,000원500
stock-5m2026-10-08 12:20:002026-10-08 12:30:21삼성바이오로직스5m2026-10-08 12:20:00raw1,226,000원1,228,000원1,225,000원1,225,000원532
stock-5m2026-10-08 12:15:002026-10-08 12:25:18삼성바이오로직스5m2026-10-08 12:15:00raw1,226,000원1,227,000원1,225,000원1,225,000원585
stock-5m2026-10-08 12:10:002026-10-08 12:20:21삼성바이오로직스5m2026-10-08 12:10:00raw1,229,000원1,229,000원1,225,000원1,226,000원620
4,819건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬