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-5m2026-10-08 09:00:002026-10-08 09:10:18삼성바이오로직스5m2026-10-08 09:00:00raw1,273,000원1,274,000원1,250,000원1,252,000원4,758
stock2026-10-082026-10-08 18:00:03삼성바이오로직스1d2026-10-08 09:00:00raw1,273,000원1,274,000원1,218,000원1,222,000원81,018
stock-5m2026-10-07 15:30:002026-10-07 15:40:18삼성바이오로직스5m2026-10-07 15:30:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
stock-5m2026-10-07 15:25:002026-10-07 15:35:17삼성바이오로직스5m2026-10-07 15:25:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
stock-5m2026-10-07 15:20:002026-10-07 15:30:17삼성바이오로직스5m2026-10-07 15:20:00raw1,274,000원1,274,000원1,274,000원1,274,000원0
stock-5m2026-10-07 15:15:002026-10-07 15:25:18삼성바이오로직스5m2026-10-07 15:15:00raw1,273,000원1,277,000원1,272,000원1,274,000원669
stock-5m2026-10-07 15:10:002026-10-07 15:20:18삼성바이오로직스5m2026-10-07 15:10:00raw1,273,000원1,277,000원1,272,000원1,274,000원1,534
stock-5m2026-10-07 15:05:002026-10-07 15:15:22삼성바이오로직스5m2026-10-07 15:05:00raw1,272,000원1,275,000원1,272,000원1,274,000원1,331
stock-5m2026-10-07 15:00:002026-10-07 15:10:18삼성바이오로직스5m2026-10-07 15:00:00raw1,275,000원1,275,000원1,272,000원1,272,000원1,345
stock-5m2026-10-07 14:55:002026-10-07 15:05:17삼성바이오로직스5m2026-10-07 14:55:00raw1,275,000원1,276,000원1,272,000원1,275,000원1,843
stock-5m2026-10-07 14:50:002026-10-07 15:00:21삼성바이오로직스5m2026-10-07 14:50:00raw1,277,000원1,278,000원1,275,000원1,275,000원1,210
stock-5m2026-10-07 14:45:002026-10-07 14:55:25삼성바이오로직스5m2026-10-07 14:45:00raw1,278,000원1,279,000원1,277,000원1,277,000원373
stock-5m2026-10-07 14:40:002026-10-07 14:55:25삼성바이오로직스5m2026-10-07 14:40:00raw1,277,000원1,279,000원1,276,000원1,279,000원1,296
stock-5m2026-10-07 14:35:002026-10-07 14:45:23삼성바이오로직스5m2026-10-07 14:35:00raw1,278,000원1,279,000원1,277,000원1,277,000원601
stock-5m2026-10-07 14:30:002026-10-07 14:40:17삼성바이오로직스5m2026-10-07 14:30:00raw1,279,000원1,280,000원1,278,000원1,278,000원478
stock-5m2026-10-07 14:25:002026-10-07 14:35:22삼성바이오로직스5m2026-10-07 14:25:00raw1,279,000원1,284,000원1,278,000원1,279,000원995
stock-5m2026-10-07 14:20:002026-10-07 14:30:17삼성바이오로직스5m2026-10-07 14:20:00raw1,279,000원1,280,000원1,278,000원1,278,000원390
stock-5m2026-10-07 14:15:002026-10-07 14:25:20삼성바이오로직스5m2026-10-07 14:15:00raw1,282,000원1,282,500원1,278,000원1,279,000원724
stock-5m2026-10-07 14:10:002026-10-07 14:20:21삼성바이오로직스5m2026-10-07 14:10:00raw1,282,000원1,283,000원1,280,000원1,282,000원695
stock-5m2026-10-07 14:05:002026-10-07 14:15:17삼성바이오로직스5m2026-10-07 14:05:00raw1,279,000원1,284,000원1,279,000원1,282,000원845
stock-5m2026-10-07 14:00:002026-10-07 14:10:20삼성바이오로직스5m2026-10-07 14:00:00raw1,279,000원1,282,000원1,279,000원1,279,000원649
stock-5m2026-10-07 13:55:002026-10-07 14:05:23삼성바이오로직스5m2026-10-07 13:55:00raw1,281,000원1,282,000원1,278,000원1,279,000원713
stock-5m2026-10-07 13:50:002026-10-07 14:00:22삼성바이오로직스5m2026-10-07 13:50:00raw1,279,000원1,284,000원1,279,000원1,281,000원945
stock-5m2026-10-07 13:45:002026-10-07 13:55:17삼성바이오로직스5m2026-10-07 13:45:00raw1,279,000원1,280,000원1,278,500원1,279,000원398
stock-5m2026-10-07 13:40:002026-10-07 13:50:18삼성바이오로직스5m2026-10-07 13:40:00raw1,279,000원1,280,000원1,278,000원1,279,000원442
stock-5m2026-10-07 13:35:002026-10-07 13:45:24삼성바이오로직스5m2026-10-07 13:35:00raw1,280,000원1,281,000원1,278,500원1,279,000원553
stock-5m2026-10-07 13:30:002026-10-07 13:45:24삼성바이오로직스5m2026-10-07 13:30:00raw1,279,000원1,282,000원1,279,000원1,280,000원415
stock-5m2026-10-07 13:25:002026-10-07 13:35:22삼성바이오로직스5m2026-10-07 13:25:00raw1,277,000원1,281,000원1,276,000원1,279,000원801
stock-5m2026-10-07 13:20:002026-10-07 13:30:22삼성바이오로직스5m2026-10-07 13:20:00raw1,277,000원1,278,000원1,277,000원1,277,000원279
stock-5m2026-10-07 13:15:002026-10-07 13:25:23삼성바이오로직스5m2026-10-07 13:15:00raw1,275,500원1,278,000원1,275,000원1,278,000원466
stock-5m2026-10-07 13:10:002026-10-07 13:20:17삼성바이오로직스5m2026-10-07 13:10:00raw1,277,000원1,277,000원1,274,000원1,275,500원492
stock-5m2026-10-07 13:05:002026-10-07 13:15:18삼성바이오로직스5m2026-10-07 13:05:00raw1,276,000원1,278,000원1,274,000원1,277,000원1,057
stock-5m2026-10-07 13:00:002026-10-07 13:10:17삼성바이오로직스5m2026-10-07 13:00:00raw1,278,000원1,278,000원1,275,000원1,275,000원838
stock-5m2026-10-07 12:55:002026-10-07 13:05:19삼성바이오로직스5m2026-10-07 12:55:00raw1,277,000원1,278,000원1,277,000원1,278,000원215
stock-5m2026-10-07 12:50:002026-10-07 13:00:18삼성바이오로직스5m2026-10-07 12:50:00raw1,277,000원1,278,000원1,277,000원1,277,000원230
stock-5m2026-10-07 12:45:002026-10-07 12:55:18삼성바이오로직스5m2026-10-07 12:45:00raw1,277,000원1,279,000원1,276,000원1,277,500원956
stock-5m2026-10-07 12:40:002026-10-07 12:50:22삼성바이오로직스5m2026-10-07 12:40:00raw1,278,000원1,279,000원1,277,000원1,277,000원331
stock-5m2026-10-07 12:35:002026-10-07 12:45:25삼성바이오로직스5m2026-10-07 12:35:00raw1,278,000원1,279,000원1,278,000원1,278,000원265
stock-5m2026-10-07 12:30:002026-10-07 12:40:18삼성바이오로직스5m2026-10-07 12:30:00raw1,279,000원1,279,000원1,278,000원1,278,000원434
stock-5m2026-10-07 12:25:002026-10-07 12:35:17삼성바이오로직스5m2026-10-07 12:25:00raw1,281,000원1,281,000원1,278,000원1,278,000원309
stock-5m2026-10-07 12:20:002026-10-07 12:30:20삼성바이오로직스5m2026-10-07 12:20:00raw1,282,000원1,283,000원1,281,000원1,281,000원254
stock-5m2026-10-07 12:15:002026-10-07 12:25:18삼성바이오로직스5m2026-10-07 12:15:00raw1,279,000원1,283,000원1,278,000원1,283,000원410
stock-5m2026-10-07 12:10:002026-10-07 12:20:18삼성바이오로직스5m2026-10-07 12:10:00raw1,277,000원1,281,000원1,277,000원1,279,000원1,242
stock-5m2026-10-07 12:05:002026-10-07 12:15:18삼성바이오로직스5m2026-10-07 12:05:00raw1,277,000원1,278,000원1,277,000원1,277,000원185
stock-5m2026-10-07 12:00:002026-10-07 12:15:18삼성바이오로직스5m2026-10-07 12:00:00raw1,277,000원1,278,000원1,277,000원1,277,000원182
stock-5m2026-10-07 11:55:002026-10-07 12:05:19삼성바이오로직스5m2026-10-07 11:55:00raw1,279,000원1,279,000원1,277,000원1,277,000원159
stock-5m2026-10-07 11:50:002026-10-07 12:00:23삼성바이오로직스5m2026-10-07 11:50:00raw1,277,000원1,279,000원1,276,000원1,278,000원203
stock-5m2026-10-07 11:45:002026-10-07 11:55:18삼성바이오로직스5m2026-10-07 11:45:00raw1,276,000원1,279,000원1,276,000원1,277,000원722
stock-5m2026-10-07 11:40:002026-10-07 11:50:17삼성바이오로직스5m2026-10-07 11:40:00raw1,276,000원1,277,000원1,276,000원1,276,500원439
stock-5m2026-10-07 11:35:002026-10-07 11:45:17삼성바이오로직스5m2026-10-07 11:35:00raw1,278,500원1,279,000원1,276,000원1,276,000원574
4,832건 중 1,451–1,500← 이전30 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬