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-5m2026-10-06 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
stock-5m2026-10-06 12:05:002026-10-06 12:15:18삼성바이오로직스5m2026-10-06 12:05:00raw1,310,000원1,311,000원1,310,000원1,311,000원345
stock-5m2026-10-06 12:00:002026-10-06 12:10:21삼성바이오로직스5m2026-10-06 12:00:00raw1,311,000원1,311,000원1,310,000원1,311,000원504
stock-5m2026-10-06 11:55:002026-10-06 12:05:17삼성바이오로직스5m2026-10-06 11:55:00raw1,310,000원1,311,000원1,310,000원1,310,000원487
stock-5m2026-10-06 11:50:002026-10-06 12:00:18삼성바이오로직스5m2026-10-06 11:50:00raw1,312,000원1,312,000원1,310,000원1,311,000원963
stock-5m2026-10-06 11:45:002026-10-06 11:55:26삼성바이오로직스5m2026-10-06 11:45:00raw1,312,000원1,312,000원1,311,000원1,311,000원311
stock-5m2026-10-06 11:40:002026-10-06 11:50:20삼성바이오로직스5m2026-10-06 11:40:00raw1,312,000원1,312,000원1,311,000원1,312,000원300
stock-5m2026-10-06 11:35:002026-10-06 11:45:23삼성바이오로직스5m2026-10-06 11:35:00raw1,312,000원1,312,000원1,311,000원1,312,000원298
stock-5m2026-10-06 11:30:002026-10-06 11:40:18삼성바이오로직스5m2026-10-06 11:30:00raw1,313,000원1,313,000원1,311,000원1,312,000원520
stock-5m2026-10-06 11:25:002026-10-06 11:35:28삼성바이오로직스5m2026-10-06 11:25:00raw1,311,500원1,313,000원1,311,000원1,313,000원759
stock-5m2026-10-06 11:20:002026-10-06 11:30:20삼성바이오로직스5m2026-10-06 11:20:00raw1,312,000원1,312,000원1,311,000원1,312,000원424
stock-5m2026-10-06 11:15:002026-10-06 11:25:22삼성바이오로직스5m2026-10-06 11:15:00raw1,312,000원1,313,000원1,311,000원1,312,000원818
stock-5m2026-10-06 11:10:002026-10-06 11:20:22삼성바이오로직스5m2026-10-06 11:10:00raw1,313,000원1,314,000원1,312,000원1,312,000원292
stock-5m2026-10-06 11:05:002026-10-06 11:15:18삼성바이오로직스5m2026-10-06 11:05:00raw1,315,000원1,316,000원1,313,000원1,314,000원553
stock-5m2026-10-06 11:00:002026-10-06 11:10:26삼성바이오로직스5m2026-10-06 11:00:00raw1,312,000원1,316,000원1,311,000원1,315,000원881
stock-5m2026-10-06 10:55:002026-10-06 11:05:17삼성바이오로직스5m2026-10-06 10:55:00raw1,311,000원1,314,000원1,310,000원1,312,000원1,632
stock-5m2026-10-06 10:50:002026-10-06 11:00:24삼성바이오로직스5m2026-10-06 10:50:00raw1,316,000원1,317,000원1,310,000원1,311,000원2,575
stock-5m2026-10-06 10:45:002026-10-06 10:55:18삼성바이오로직스5m2026-10-06 10:45:00raw1,319,000원1,320,000원1,315,000원1,316,000원1,954
stock-5m2026-10-06 10:40:002026-10-06 10:50:17삼성바이오로직스5m2026-10-06 10:40:00raw1,322,000원1,322,000원1,319,000원1,320,000원2,292
stock-5m2026-10-06 10:35:002026-10-06 10:45:17삼성바이오로직스5m2026-10-06 10:35:00raw1,327,500원1,327,500원1,321,000원1,322,000원1,147
stock-5m2026-10-06 10:30:002026-10-06 10:40:18삼성바이오로직스5m2026-10-06 10:30:00raw1,330,000원1,331,000원1,325,000원1,327,000원1,376
stock-5m2026-10-06 10:25:002026-10-06 10:35:17삼성바이오로직스5m2026-10-06 10:25:00raw1,331,000원1,332,000원1,330,000원1,330,000원411
stock-5m2026-10-06 10:20:002026-10-06 10:30:19삼성바이오로직스5m2026-10-06 10:20:00raw1,330,000원1,331,000원1,330,000원1,331,000원115
stock-5m2026-10-06 10:15:002026-10-06 10:25:26삼성바이오로직스5m2026-10-06 10:15:00raw1,331,000원1,332,000원1,330,000원1,330,000원321
stock-5m2026-10-06 10:10:002026-10-06 10:20:17삼성바이오로직스5m2026-10-06 10:10:00raw1,332,000원1,332,000원1,331,000원1,331,000원208
stock-5m2026-10-06 10:05:002026-10-06 10:15:28삼성바이오로직스5m2026-10-06 10:05:00raw1,330,000원1,335,000원1,330,000원1,332,000원307
stock-5m2026-10-06 10:00:002026-10-06 10:10:19삼성바이오로직스5m2026-10-06 10:00:00raw1,330,000원1,331,000원1,328,000원1,330,000원1,045
stock-5m2026-10-06 09:55:002026-10-06 10:05:17삼성바이오로직스5m2026-10-06 09:55:00raw1,331,000원1,331,000원1,330,000원1,330,000원330
stock-5m2026-10-06 09:50:002026-10-06 10:00:20삼성바이오로직스5m2026-10-06 09:50:00raw1,330,000원1,332,000원1,330,000원1,330,000원330
stock-5m2026-10-06 09:45:002026-10-06 09:55:27삼성바이오로직스5m2026-10-06 09:45:00raw1,332,000원1,333,000원1,330,000원1,330,000원526
stock-5m2026-10-06 09:40:002026-10-06 09:50:25삼성바이오로직스5m2026-10-06 09:40:00raw1,332,500원1,333,000원1,331,000원1,331,000원302
stock-5m2026-10-06 09:35:002026-10-06 09:50:25삼성바이오로직스5m2026-10-06 09:35:00raw1,338,000원1,339,000원1,332,000원1,333,000원491
stock-5m2026-10-06 09:30:002026-10-06 09:40:18삼성바이오로직스5m2026-10-06 09:30:00raw1,332,000원1,339,000원1,332,000원1,338,000원935
stock-5m2026-10-06 09:25:002026-10-06 09:35:18삼성바이오로직스5m2026-10-06 09:25:00raw1,332,000원1,334,000원1,331,000원1,332,500원569
stock-5m2026-10-06 09:20:002026-10-06 09:30:24삼성바이오로직스5m2026-10-06 09:20:00raw1,329,000원1,333,000원1,329,000원1,333,000원955
stock-5m2026-10-06 09:15:002026-10-06 09:25:18삼성바이오로직스5m2026-10-06 09:15:00raw1,329,000원1,336,000원1,326,000원1,330,000원1,593
stock-5m2026-10-06 09:10:002026-10-06 09:20:28삼성바이오로직스5m2026-10-06 09:10:00raw1,321,000원1,335,000원1,321,000원1,329,000원2,436
stock-5m2026-10-06 09:05:002026-10-06 09:15:22삼성바이오로직스5m2026-10-06 09:05:00raw1,333,000원1,335,000원1,314,000원1,321,000원4,369
stock-5m2026-10-06 09:00:002026-10-06 09:10:29삼성바이오로직스5m2026-10-06 09:00:00raw1,355,000원1,363,000원1,327,000원1,335,000원5,077
4,871건 중 1,601–1,650← 이전33 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬