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-5m2026-10-07 09:35:002026-10-07 09:45:26삼성바이오로직스5m2026-10-07 09:35:00raw1,292,000원1,294,000원1,291,000원1,292,000원504
stock-5m2026-10-07 09:30:002026-10-07 09:40:23삼성바이오로직스5m2026-10-07 09:30:00raw1,289,000원1,294,000원1,289,000원1,291,000원765
stock-5m2026-10-07 09:25:002026-10-07 09:35:19삼성바이오로직스5m2026-10-07 09:25:00raw1,286,000원1,290,000원1,286,000원1,290,000원648
stock-5m2026-10-07 09:20:002026-10-07 09:30:24삼성바이오로직스5m2026-10-07 09:20:00raw1,290,000원1,290,000원1,286,000원1,287,000원1,304
stock-5m2026-10-07 09:15:002026-10-07 09:25:20삼성바이오로직스5m2026-10-07 09:15:00raw1,293,000원1,294,000원1,286,000원1,290,000원1,553
stock-5m2026-10-07 09:10:002026-10-07 09:25:20삼성바이오로직스5m2026-10-07 09:10:00raw1,295,000원1,298,000원1,293,000원1,294,000원827
stock-5m2026-10-07 09:05:002026-10-07 09:15:27삼성바이오로직스5m2026-10-07 09:05:00raw1,299,000원1,301,000원1,289,000원1,295,000원2,772
stock2026-10-072026-10-07 18:00:03삼성바이오로직스1d2026-10-07 09:00:00raw1,303,000원1,313,000원1,272,000원1,278,000원61,877
stock-5m2026-10-07 09:00:002026-10-07 09:10:18삼성바이오로직스5m2026-10-07 09:00:00raw1,303,000원1,310,000원1,283,000원1,299,000원2,927
stock-5m2026-10-06 15:30:002026-10-06 15:40:18삼성바이오로직스5m2026-10-06 15:30:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
stock-5m2026-10-06 15:25:002026-10-06 15:35:17삼성바이오로직스5m2026-10-06 15:25:00raw1,306,000원1,306,000원1,306,000원1,306,000원0
stock-5m2026-10-06 15:20:002026-10-06 15:30:18삼성바이오로직스5m2026-10-06 15:20:00raw1,308,000원1,308,000원1,308,000원1,308,000원0
stock-5m2026-10-06 15:15:002026-10-06 15:25:18삼성바이오로직스5m2026-10-06 15:15:00raw1,308,000원1,309,000원1,307,000원1,308,000원677
stock-5m2026-10-06 15:10:002026-10-06 15:20:17삼성바이오로직스5m2026-10-06 15:10:00raw1,304,000원1,309,000원1,304,000원1,309,000원2,531
stock-5m2026-10-06 15:05:002026-10-06 15:15:26삼성바이오로직스5m2026-10-06 15:05:00raw1,304,000원1,305,000원1,304,000원1,305,000원438
stock-5m2026-10-06 15:00:002026-10-06 15:10:18삼성바이오로직스5m2026-10-06 15:00:00raw1,304,000원1,305,000원1,304,000원1,305,000원831
stock-5m2026-10-06 14:55:002026-10-06 15:05:17삼성바이오로직스5m2026-10-06 14:55:00raw1,305,000원1,305,000원1,304,000원1,304,000원767
stock-5m2026-10-06 14:50:002026-10-06 15:00:26삼성바이오로직스5m2026-10-06 14:50:00raw1,304,000원1,305,000원1,304,000원1,305,000원605
stock-5m2026-10-06 14:45:002026-10-06 14:55:19삼성바이오로직스5m2026-10-06 14:45:00raw1,308,000원1,308,000원1,304,000원1,305,000원1,001
stock-5m2026-10-06 14:40:002026-10-06 14:50:17삼성바이오로직스5m2026-10-06 14:40:00raw1,306,000원1,308,000원1,306,000원1,308,000원748
stock-5m2026-10-06 14:35:002026-10-06 14:45:17삼성바이오로직스5m2026-10-06 14:35:00raw1,303,000원1,307,000원1,303,000원1,305,000원903
stock-5m2026-10-06 14:30:002026-10-06 14:40:18삼성바이오로직스5m2026-10-06 14:30:00raw1,304,000원1,305,000원1,303,000원1,304,000원520
stock-5m2026-10-06 14:25:002026-10-06 14:35:17삼성바이오로직스5m2026-10-06 14:25:00raw1,306,000원1,306,000원1,304,000원1,305,000원339
stock-5m2026-10-06 14:20:002026-10-06 14:30:27삼성바이오로직스5m2026-10-06 14:20:00raw1,305,000원1,309,000원1,304,000원1,306,000원1,095
stock-5m2026-10-06 14:15:002026-10-06 14:25:19삼성바이오로직스5m2026-10-06 14:15:00raw1,306,000원1,306,000원1,304,000원1,305,000원514
stock-5m2026-10-06 14:10:002026-10-06 14:20:18삼성바이오로직스5m2026-10-06 14:10:00raw1,309,000원1,309,000원1,305,000원1,305,000원313
stock-5m2026-10-06 14:05:002026-10-06 14:15:24삼성바이오로직스5m2026-10-06 14:05:00raw1,308,000원1,309,500원1,306,000원1,308,000원706
stock-5m2026-10-06 14:00:002026-10-06 14:10:18삼성바이오로직스5m2026-10-06 14:00:00raw1,306,000원1,309,000원1,305,000원1,308,000원707
stock-5m2026-10-06 13:55:002026-10-06 14:05:24삼성바이오로직스5m2026-10-06 13:55:00raw1,308,000원1,308,000원1,305,000원1,306,000원381
stock-5m2026-10-06 13:50:002026-10-06 14:00:28삼성바이오로직스5m2026-10-06 13:50:00raw1,305,000원1,309,000원1,304,000원1,308,000원1,305
stock-5m2026-10-06 13:45:002026-10-06 13:55:27삼성바이오로직스5m2026-10-06 13:45:00raw1,301,000원1,308,000원1,300,000원1,305,000원3,499
stock-5m2026-10-06 13:40:002026-10-06 13:50:25삼성바이오로직스5m2026-10-06 13:40:00raw1,300,000원1,301,000원1,300,000원1,301,000원653
stock-5m2026-10-06 13:35:002026-10-06 13:45:25삼성바이오로직스5m2026-10-06 13:35:00raw1,300,000원1,301,000원1,300,000원1,301,000원452
stock-5m2026-10-06 13:30:002026-10-06 13:40:17삼성바이오로직스5m2026-10-06 13:30:00raw1,301,000원1,301,000원1,300,000원1,300,000원500
stock-5m2026-10-06 13:25:002026-10-06 13:35:23삼성바이오로직스5m2026-10-06 13:25:00raw1,301,000원1,301,000원1,300,000원1,301,000원742
stock-5m2026-10-06 13:20:002026-10-06 13:35:23삼성바이오로직스5m2026-10-06 13:20:00raw1,301,000원1,301,000원1,300,000원1,301,000원640
stock-5m2026-10-06 13:15:002026-10-06 13:25:18삼성바이오로직스5m2026-10-06 13:15:00raw1,301,000원1,301,000원1,300,000원1,301,000원444
stock-5m2026-10-06 13:10:002026-10-06 13:20:18삼성바이오로직스5m2026-10-06 13:10:00raw1,301,000원1,301,000원1,300,000원1,301,000원489
stock-5m2026-10-06 13:05:002026-10-06 13:15:17삼성바이오로직스5m2026-10-06 13:05:00raw1,300,500원1,301,000원1,300,000원1,301,000원825
stock-5m2026-10-06 13:00:002026-10-06 13:10:20삼성바이오로직스5m2026-10-06 13:00:00raw1,302,000원1,302,000원1,300,000원1,301,000원1,291
stock-5m2026-10-06 12:55:002026-10-06 13:05:22삼성바이오로직스5m2026-10-06 12:55:00raw1,303,000원1,304,000원1,301,000원1,302,000원1,014
stock-5m2026-10-06 12:50:002026-10-06 13:00:27삼성바이오로직스5m2026-10-06 12:50:00raw1,306,000원1,306,000원1,303,000원1,303,000원1,334
stock-5m2026-10-06 12:45:002026-10-06 12:55:17삼성바이오로직스5m2026-10-06 12:45:00raw1,306,000원1,306,000원1,305,000원1,306,000원434
stock-5m2026-10-06 12:40:002026-10-06 12:50:18삼성바이오로직스5m2026-10-06 12:40:00raw1,307,000원1,307,000원1,305,000원1,306,000원744
stock-5m2026-10-06 12:35:002026-10-06 12:45:18삼성바이오로직스5m2026-10-06 12:35:00raw1,306,000원1,307,000원1,306,000원1,307,000원463
stock-5m2026-10-06 12:30:002026-10-06 12:40:17삼성바이오로직스5m2026-10-06 12:30:00raw1,307,000원1,307,000원1,306,000원1,307,000원572
stock-5m2026-10-06 12:25:002026-10-06 12:35:18삼성바이오로직스5m2026-10-06 12:25:00raw1,307,000원1,308,000원1,306,000원1,307,000원567
stock-5m2026-10-06 12:20:002026-10-06 12:30:19삼성바이오로직스5m2026-10-06 12:20:00raw1,307,000원1,308,000원1,307,000원1,307,000원1,160
stock-5m2026-10-06 12:15:002026-10-06 12:25:22삼성바이오로직스5m2026-10-06 12:15:00raw1,310,000원1,311,000원1,307,000원1,308,000원2,777
stock-5m2026-10-06 12:10:002026-10-06 12:20:18삼성바이오로직스5m2026-10-06 12:10:00raw1,311,000원1,311,000원1,310,000원1,310,000원346
4,859건 중 1,551–1,600← 이전32 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬