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 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
stock2026-10-062026-10-06 18:00:02삼성바이오로직스1d2026-10-06 09:00:00raw1,355,000원1,363,000원1,300,000원1,315,000원78,952
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
stock-5m2026-10-02 15:30:002026-10-02 15:40:17삼성바이오로직스5m2026-10-02 15:30:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
stock-5m2026-10-02 15:25:002026-10-02 15:35:18삼성바이오로직스5m2026-10-02 15:25:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
stock-5m2026-10-02 15:20:002026-10-02 15:30:17삼성바이오로직스5m2026-10-02 15:20:00raw1,354,000원1,354,000원1,354,000원1,354,000원0
stock-5m2026-10-02 15:15:002026-10-02 15:25:17삼성바이오로직스5m2026-10-02 15:15:00raw1,354,000원1,355,000원1,352,000원1,354,000원466
stock-5m2026-10-02 15:10:002026-10-02 15:20:18삼성바이오로직스5m2026-10-02 15:10:00raw1,352,000원1,354,000원1,351,000원1,354,000원2,223
stock-5m2026-10-02 15:05:002026-10-02 15:15:18삼성바이오로직스5m2026-10-02 15:05:00raw1,351,000원1,352,000원1,351,000원1,352,000원498
stock-5m2026-10-02 15:00:002026-10-02 15:10:18삼성바이오로직스5m2026-10-02 15:00:00raw1,351,000원1,352,000원1,351,000원1,352,000원360
stock-5m2026-10-02 14:55:002026-10-02 15:05:22삼성바이오로직스5m2026-10-02 14:55:00raw1,351,000원1,352,000원1,351,000원1,352,000원941
stock-5m2026-10-02 14:50:002026-10-02 15:00:21삼성바이오로직스5m2026-10-02 14:50:00raw1,354,000원1,355,000원1,351,000원1,351,000원806
stock-5m2026-10-02 14:45:002026-10-02 14:55:19삼성바이오로직스5m2026-10-02 14:45:00raw1,355,000원1,356,000원1,354,000원1,354,000원236
stock-5m2026-10-02 14:40:002026-10-02 14:50:19삼성바이오로직스5m2026-10-02 14:40:00raw1,356,000원1,358,000원1,355,000원1,355,000원332
stock-5m2026-10-02 14:35:002026-10-02 14:45:24삼성바이오로직스5m2026-10-02 14:35:00raw1,354,000원1,357,000원1,353,000원1,356,000원1,308
stock-5m2026-10-02 14:30:002026-10-02 14:40:22삼성바이오로직스5m2026-10-02 14:30:00raw1,355,000원1,355,000원1,354,000원1,354,000원350
stock-5m2026-10-02 14:25:002026-10-02 14:35:17삼성바이오로직스5m2026-10-02 14:25:00raw1,355,000원1,357,000원1,354,000원1,354,000원382
stock-5m2026-10-02 14:20:002026-10-02 14:30:18삼성바이오로직스5m2026-10-02 14:20:00raw1,351,000원1,356,000원1,351,000원1,355,000원907
stock-5m2026-10-02 14:15:002026-10-02 14:25:17삼성바이오로직스5m2026-10-02 14:15:00raw1,351,000원1,352,000원1,350,000원1,351,000원642
stock-5m2026-10-02 14:10:002026-10-02 14:20:18삼성바이오로직스5m2026-10-02 14:10:00raw1,351,000원1,352,000원1,350,000원1,352,000원2,457
stock-5m2026-10-02 14:05:002026-10-02 14:15:18삼성바이오로직스5m2026-10-02 14:05:00raw1,351,000원1,351,000원1,350,000원1,350,000원704
stock-5m2026-10-02 14:00:002026-10-02 14:10:17삼성바이오로직스5m2026-10-02 14:00:00raw1,351,000원1,351,000원1,350,000원1,350,000원542
stock-5m2026-10-02 13:55:002026-10-02 14:05:20삼성바이오로직스5m2026-10-02 13:55:00raw1,350,000원1,351,000원1,350,000원1,351,000원381
stock-5m2026-10-02 13:50:002026-10-02 14:00:20삼성바이오로직스5m2026-10-02 13:50:00raw1,353,000원1,353,000원1,350,000원1,350,500원960
stock-5m2026-10-02 13:45:002026-10-02 13:55:17삼성바이오로직스5m2026-10-02 13:45:00raw1,357,000원1,358,000원1,353,000원1,353,000원1,647
stock-5m2026-10-02 13:40:002026-10-02 13:50:23삼성바이오로직스5m2026-10-02 13:40:00raw1,357,500원1,358,000원1,357,000원1,357,000원306
stock-5m2026-10-02 13:35:002026-10-02 13:45:23삼성바이오로직스5m2026-10-02 13:35:00raw1,358,000원1,358,000원1,357,000원1,357,000원356
stock-5m2026-10-02 13:30:002026-10-02 13:40:21삼성바이오로직스5m2026-10-02 13:30:00raw1,362,000원1,363,000원1,356,000원1,358,000원3,942
stock-5m2026-10-02 13:25:002026-10-02 13:35:25삼성바이오로직스5m2026-10-02 13:25:00raw1,363,000원1,363,000원1,362,000원1,363,000원542
stock-5m2026-10-02 13:20:002026-10-02 13:30:19삼성바이오로직스5m2026-10-02 13:20:00raw1,365,000원1,366,000원1,362,000원1,362,000원1,355
stock-5m2026-10-02 13:15:002026-10-02 13:25:18삼성바이오로직스5m2026-10-02 13:15:00raw1,366,000원1,366,000원1,365,000원1,365,000원251
stock-5m2026-10-02 13:10:002026-10-02 13:20:17삼성바이오로직스5m2026-10-02 13:10:00raw1,367,000원1,367,000원1,365,000원1,365,000원239
stock-5m2026-10-02 13:05:002026-10-02 13:15:21삼성바이오로직스5m2026-10-02 13:05:00raw1,367,500원1,368,000원1,366,000원1,366,000원995
stock-5m2026-10-02 13:00:002026-10-02 13:10:20삼성바이오로직스5m2026-10-02 13:00:00raw1,368,000원1,368,000원1,367,000원1,367,000원213
stock-5m2026-10-02 12:55:002026-10-02 13:05:22삼성바이오로직스5m2026-10-02 12:55:00raw1,368,000원1,369,000원1,367,000원1,368,000원572
stock-5m2026-10-02 12:50:002026-10-02 13:00:20삼성바이오로직스5m2026-10-02 12:50:00raw1,368,000원1,369,000원1,368,000원1,369,000원164
stock-5m2026-10-02 12:45:002026-10-02 12:55:21삼성바이오로직스5m2026-10-02 12:45:00raw1,368,000원1,369,000원1,368,000원1,368,000원107
stock-5m2026-10-02 12:40:002026-10-02 12:50:23삼성바이오로직스5m2026-10-02 12:40:00raw1,369,000원1,369,000원1,368,000원1,368,000원95
stock-5m2026-10-02 12:35:002026-10-02 12:45:17삼성바이오로직스5m2026-10-02 12:35:00raw1,368,000원1,369,000원1,368,000원1,368,000원122
stock-5m2026-10-02 12:30:002026-10-02 12:40:21삼성바이오로직스5m2026-10-02 12:30:00raw1,368,000원1,369,000원1,368,000원1,368,000원156
stock-5m2026-10-02 12:25:002026-10-02 12:35:18삼성바이오로직스5m2026-10-02 12:25:00raw1,368,000원1,369,000원1,367,000원1,367,000원617
4,882건 중 1,651–1,700← 이전34 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬