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-5m2026-10-02 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
stock-5m2026-10-02 12:20:002026-10-02 12:30:22삼성바이오로직스5m2026-10-02 12:20:00raw1,368,500원1,369,000원1,366,000원1,367,000원1,179
stock-5m2026-10-02 12:15:002026-10-02 12:25:18삼성바이오로직스5m2026-10-02 12:15:00raw1,369,000원1,369,000원1,368,000원1,369,000원136
stock-5m2026-10-02 12:10:002026-10-02 12:20:21삼성바이오로직스5m2026-10-02 12:10:00raw1,369,000원1,369,000원1,368,000원1,368,000원325
stock-5m2026-10-02 12:05:002026-10-02 12:15:21삼성바이오로직스5m2026-10-02 12:05:00raw1,369,000원1,369,000원1,368,000원1,369,000원205
stock-5m2026-10-02 12:00:002026-10-02 12:10:19삼성바이오로직스5m2026-10-02 12:00:00raw1,371,000원1,371,000원1,368,000원1,369,000원763
stock-5m2026-10-02 11:55:002026-10-02 12:05:22삼성바이오로직스5m2026-10-02 11:55:00raw1,371,000원1,371,000원1,370,000원1,371,000원154
stock-5m2026-10-02 11:50:002026-10-02 12:00:25삼성바이오로직스5m2026-10-02 11:50:00raw1,369,000원1,371,000원1,369,000원1,371,000원493
stock-5m2026-10-02 11:45:002026-10-02 11:55:17삼성바이오로직스5m2026-10-02 11:45:00raw1,370,000원1,370,000원1,369,000원1,370,000원141
stock-5m2026-10-02 11:40:002026-10-02 11:50:24삼성바이오로직스5m2026-10-02 11:40:00raw1,369,000원1,370,000원1,368,000원1,370,000원351
stock-5m2026-10-02 11:35:002026-10-02 11:45:22삼성바이오로직스5m2026-10-02 11:35:00raw1,371,000원1,371,000원1,368,000원1,369,000원575
stock-5m2026-10-02 11:30:002026-10-02 11:40:23삼성바이오로직스5m2026-10-02 11:30:00raw1,369,000원1,371,000원1,369,000원1,370,000원227
stock-5m2026-10-02 11:25:002026-10-02 11:35:19삼성바이오로직스5m2026-10-02 11:25:00raw1,373,000원1,374,000원1,368,000원1,369,000원1,150
stock-5m2026-10-02 11:20:002026-10-02 11:30:17삼성바이오로직스5m2026-10-02 11:20:00raw1,375,000원1,375,000원1,373,000원1,373,000원220
stock-5m2026-10-02 11:15:002026-10-02 11:25:23삼성바이오로직스5m2026-10-02 11:15:00raw1,375,000원1,376,000원1,373,000원1,375,000원443
stock-5m2026-10-02 11:10:002026-10-02 11:20:27삼성바이오로직스5m2026-10-02 11:10:00raw1,374,000원1,375,000원1,373,000원1,374,000원180
stock-5m2026-10-02 11:05:002026-10-02 11:15:18삼성바이오로직스5m2026-10-02 11:05:00raw1,371,000원1,373,000원1,370,000원1,373,000원300
stock-5m2026-10-02 11:00:002026-10-02 11:10:26삼성바이오로직스5m2026-10-02 11:00:00raw1,374,000원1,374,000원1,369,000원1,370,500원1,156
stock-5m2026-10-02 10:55:002026-10-02 11:05:18삼성바이오로직스5m2026-10-02 10:55:00raw1,372,000원1,374,000원1,371,000원1,373,000원448
stock-5m2026-10-02 10:50:002026-10-02 11:00:29삼성바이오로직스5m2026-10-02 10:50:00raw1,371,000원1,372,000원1,369,000원1,372,000원1,061
stock-5m2026-10-02 10:45:002026-10-02 10:55:22삼성바이오로직스5m2026-10-02 10:45:00raw1,379,000원1,380,000원1,370,000원1,371,000원1,426
stock-5m2026-10-02 10:40:002026-10-02 10:50:17삼성바이오로직스5m2026-10-02 10:40:00raw1,381,000원1,381,000원1,377,000원1,379,000원452
stock-5m2026-10-02 10:35:002026-10-02 10:45:18삼성바이오로직스5m2026-10-02 10:35:00raw1,379,000원1,382,000원1,377,000원1,381,000원453
stock-5m2026-10-02 10:30:002026-10-02 10:40:17삼성바이오로직스5m2026-10-02 10:30:00raw1,381,000원1,383,000원1,377,000원1,379,000원1,106
stock-5m2026-10-02 10:25:002026-10-02 10:35:17삼성바이오로직스5m2026-10-02 10:25:00raw1,386,000원1,386,000원1,381,000원1,382,000원691
stock-5m2026-10-02 10:20:002026-10-02 10:30:23삼성바이오로직스5m2026-10-02 10:20:00raw1,387,000원1,388,000원1,385,000원1,386,000원181
stock-5m2026-10-02 10:15:002026-10-02 10:25:17삼성바이오로직스5m2026-10-02 10:15:00raw1,387,000원1,388,000원1,385,000원1,387,000원342
stock-5m2026-10-02 10:10:002026-10-02 10:20:21삼성바이오로직스5m2026-10-02 10:10:00raw1,389,000원1,391,000원1,387,000원1,387,000원280
stock-5m2026-10-02 10:05:002026-10-02 10:15:21삼성바이오로직스5m2026-10-02 10:05:00raw1,387,000원1,388,000원1,383,000원1,387,000원478
stock-5m2026-10-02 10:00:002026-10-02 10:10:26삼성바이오로직스5m2026-10-02 10:00:00raw1,389,000원1,389,000원1,385,000원1,387,000원204
stock-5m2026-10-02 09:55:002026-10-02 10:05:20삼성바이오로직스5m2026-10-02 09:55:00raw1,388,000원1,389,000원1,381,000원1,387,000원668
stock-5m2026-10-02 09:50:002026-10-02 10:00:25삼성바이오로직스5m2026-10-02 09:50:00raw1,396,000원1,396,000원1,387,000원1,388,000원1,003
stock-5m2026-10-02 09:45:002026-10-02 10:00:25삼성바이오로직스5m2026-10-02 09:45:00raw1,397,000원1,397,000원1,394,000원1,395,000원528
stock-5m2026-10-02 09:40:002026-10-02 09:50:17삼성바이오로직스5m2026-10-02 09:40:00raw1,397,000원1,397,000원1,396,000원1,397,000원147
stock-5m2026-10-02 09:35:002026-10-02 09:45:31삼성바이오로직스5m2026-10-02 09:35:00raw1,399,000원1,400,000원1,396,000원1,396,000원326
stock-5m2026-10-02 09:30:002026-10-02 09:40:22삼성바이오로직스5m2026-10-02 09:30:00raw1,405,000원1,407,000원1,398,000원1,399,000원422
stock-5m2026-10-02 09:25:002026-10-02 09:35:25삼성바이오로직스5m2026-10-02 09:25:00raw1,398,000원1,407,000원1,397,000원1,405,000원679
stock-5m2026-10-02 09:20:002026-10-02 09:30:17삼성바이오로직스5m2026-10-02 09:20:00raw1,415,000원1,416,000원1,397,000원1,399,000원516
stock-5m2026-10-02 09:15:002026-10-02 09:25:18삼성바이오로직스5m2026-10-02 09:15:00raw1,415,000원1,418,000원1,413,000원1,415,000원155
4,894건 중 1,701–1,750← 이전35 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬