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-5m2026-09-30 14:40:002026-09-30 14:50:24삼성바이오로직스5m2026-09-30 14:40:00raw1,395,000원1,396,000원1,391,000원1,393,000원518
stock-5m2026-09-30 14:35:002026-09-30 14:45:25삼성바이오로직스5m2026-09-30 14:35:00raw1,399,000원1,400,000원1,395,000원1,395,000원826
stock-5m2026-09-30 14:30:002026-09-30 14:40:19삼성바이오로직스5m2026-09-30 14:30:00raw1,398,000원1,400,000원1,398,000원1,398,000원314
stock-5m2026-09-30 14:25:002026-09-30 14:35:18삼성바이오로직스5m2026-09-30 14:25:00raw1,402,000원1,402,000원1,398,000원1,398,000원695
stock-5m2026-09-30 14:20:002026-09-30 14:35:18삼성바이오로직스5m2026-09-30 14:20:00raw1,399,000원1,402,000원1,398,000원1,402,000원478
stock-5m2026-09-30 14:15:002026-09-30 14:25:21삼성바이오로직스5m2026-09-30 14:15:00raw1,398,000원1,399,000원1,397,000원1,399,000원775
stock-5m2026-09-30 14:10:002026-09-30 14:20:18삼성바이오로직스5m2026-09-30 14:10:00raw1,397,000원1,399,000원1,397,000원1,399,000원402
stock-5m2026-09-30 14:05:002026-09-30 14:15:18삼성바이오로직스5m2026-09-30 14:05:00raw1,397,000원1,398,000원1,397,000원1,397,000원272
stock-5m2026-09-30 14:00:002026-09-30 14:10:17삼성바이오로직스5m2026-09-30 14:00:00raw1,401,000원1,401,000원1,396,000원1,397,000원884
stock-5m2026-09-30 13:55:002026-09-30 14:05:17삼성바이오로직스5m2026-09-30 13:55:00raw1,401,000원1,401,000원1,400,000원1,401,000원344
stock-5m2026-09-30 13:50:002026-09-30 14:00:20삼성바이오로직스5m2026-09-30 13:50:00raw1,402,000원1,402,000원1,400,000원1,401,000원328
stock-5m2026-09-30 13:45:002026-09-30 13:55:19삼성바이오로직스5m2026-09-30 13:45:00raw1,401,000원1,402,000원1,400,000원1,402,000원519
stock-5m2026-09-30 13:40:002026-09-30 13:50:17삼성바이오로직스5m2026-09-30 13:40:00raw1,400,000원1,401,000원1,400,000원1,401,000원297
stock-5m2026-09-30 13:35:002026-09-30 13:45:22삼성바이오로직스5m2026-09-30 13:35:00raw1,397,000원1,401,000원1,397,000원1,400,000원635
stock-5m2026-09-30 13:30:002026-09-30 13:40:18삼성바이오로직스5m2026-09-30 13:30:00raw1,395,000원1,399,000원1,394,000원1,397,000원448
stock-5m2026-09-30 13:25:002026-09-30 13:35:17삼성바이오로직스5m2026-09-30 13:25:00raw1,391,000원1,395,000원1,390,000원1,395,000원704
stock-5m2026-09-30 13:20:002026-09-30 13:30:18삼성바이오로직스5m2026-09-30 13:20:00raw1,399,000원1,399,000원1,392,000원1,392,000원974
stock-5m2026-09-30 13:15:002026-09-30 13:25:17삼성바이오로직스5m2026-09-30 13:15:00raw1,398,000원1,399,000원1,397,000원1,399,000원293
stock-5m2026-09-30 13:10:002026-09-30 13:20:19삼성바이오로직스5m2026-09-30 13:10:00raw1,396,000원1,398,000원1,395,000원1,398,000원212
stock-5m2026-09-30 13:05:002026-09-30 13:15:18삼성바이오로직스5m2026-09-30 13:05:00raw1,397,000원1,398,000원1,395,000원1,395,000원261
stock-5m2026-09-30 13:00:002026-09-30 13:10:18삼성바이오로직스5m2026-09-30 13:00:00raw1,399,000원1,400,000원1,394,000원1,398,000원789
stock-5m2026-09-30 12:55:002026-09-30 13:05:17삼성바이오로직스5m2026-09-30 12:55:00raw1,397,000원1,399,000원1,397,000원1,399,000원359
stock-5m2026-09-30 12:50:002026-09-30 13:00:22삼성바이오로직스5m2026-09-30 12:50:00raw1,397,000원1,398,000원1,397,000원1,397,000원116
stock-5m2026-09-30 12:45:002026-09-30 12:55:18삼성바이오로직스5m2026-09-30 12:45:00raw1,396,000원1,401,000원1,395,000원1,398,000원433
stock-5m2026-09-30 12:40:002026-09-30 12:50:17삼성바이오로직스5m2026-09-30 12:40:00raw1,403,000원1,403,000원1,396,000원1,396,000원372
stock-5m2026-09-30 12:35:002026-09-30 12:45:18삼성바이오로직스5m2026-09-30 12:35:00raw1,404,000원1,404,000원1,402,000원1,403,000원239
stock-5m2026-09-30 12:30:002026-09-30 12:40:18삼성바이오로직스5m2026-09-30 12:30:00raw1,399,000원1,405,000원1,397,000원1,403,000원1,500
stock-5m2026-09-30 12:25:002026-09-30 12:35:17삼성바이오로직스5m2026-09-30 12:25:00raw1,399,000원1,399,000원1,398,000원1,399,000원137
stock-5m2026-09-30 12:20:002026-09-30 12:30:17삼성바이오로직스5m2026-09-30 12:20:00raw1,395,000원1,399,000원1,395,000원1,399,000원273
stock-5m2026-09-30 12:15:002026-09-30 12:25:18삼성바이오로직스5m2026-09-30 12:15:00raw1,398,000원1,398,000원1,395,000원1,398,000원350
stock-5m2026-09-30 12:10:002026-09-30 12:20:21삼성바이오로직스5m2026-09-30 12:10:00raw1,398,000원1,398,000원1,397,000원1,398,000원54
stock-5m2026-09-30 12:05:002026-09-30 12:15:17삼성바이오로직스5m2026-09-30 12:05:00raw1,398,000원1,398,000원1,395,000원1,398,000원289
stock-5m2026-09-30 12:00:002026-09-30 12:10:18삼성바이오로직스5m2026-09-30 12:00:00raw1,398,000원1,398,000원1,397,000원1,398,000원49
stock-5m2026-09-30 11:55:002026-09-30 12:05:19삼성바이오로직스5m2026-09-30 11:55:00raw1,399,000원1,399,000원1,396,000원1,398,000원191
stock-5m2026-09-30 11:50:002026-09-30 12:00:17삼성바이오로직스5m2026-09-30 11:50:00raw1,398,000원1,400,000원1,396,000원1,398,000원275
stock-5m2026-09-30 11:45:002026-09-30 11:55:19삼성바이오로직스5m2026-09-30 11:45:00raw1,398,000원1,401,000원1,398,000원1,400,000원384
stock-5m2026-09-30 11:40:002026-09-30 11:50:19삼성바이오로직스5m2026-09-30 11:40:00raw1,396,000원1,399,000원1,392,000원1,398,000원395
stock-5m2026-09-30 11:35:002026-09-30 11:45:18삼성바이오로직스5m2026-09-30 11:35:00raw1,395,000원1,398,000원1,395,000원1,396,000원353
stock-5m2026-09-30 11:30:002026-09-30 11:40:18삼성바이오로직스5m2026-09-30 11:30:00raw1,398,000원1,398,000원1,393,000원1,394,000원217
stock-5m2026-09-30 11:25:002026-09-30 11:35:18삼성바이오로직스5m2026-09-30 11:25:00raw1,398,000원1,399,000원1,396,000원1,398,000원166
stock-5m2026-09-30 11:20:002026-09-30 11:30:17삼성바이오로직스5m2026-09-30 11:20:00raw1,399,000원1,401,000원1,397,000원1,398,000원260
stock-5m2026-09-30 11:15:002026-09-30 11:25:22삼성바이오로직스5m2026-09-30 11:15:00raw1,397,000원1,400,000원1,394,000원1,400,000원518
stock-5m2026-09-30 11:10:002026-09-30 11:20:20삼성바이오로직스5m2026-09-30 11:10:00raw1,400,000원1,400,000원1,395,000원1,397,000원342
stock-5m2026-09-30 11:05:002026-09-30 11:15:19삼성바이오로직스5m2026-09-30 11:05:00raw1,401,000원1,402,000원1,397,000원1,400,000원830
stock-5m2026-09-30 11:00:002026-09-30 11:10:18삼성바이오로직스5m2026-09-30 11:00:00raw1,393,000원1,403,000원1,392,000원1,401,000원1,168
stock-5m2026-09-30 10:55:002026-09-30 11:05:22삼성바이오로직스5m2026-09-30 10:55:00raw1,393,000원1,396,000원1,392,000원1,393,000원790
stock-5m2026-09-30 10:50:002026-09-30 11:00:17삼성바이오로직스5m2026-09-30 10:50:00raw1,393,000원1,393,000원1,392,000원1,393,000원79
stock-5m2026-09-30 10:45:002026-09-30 10:55:17삼성바이오로직스5m2026-09-30 10:45:00raw1,393,000원1,393,000원1,392,000원1,392,000원106
stock-5m2026-09-30 10:40:002026-09-30 10:50:19삼성바이오로직스5m2026-09-30 10:40:00raw1,390,000원1,395,000원1,386,000원1,393,000원403
stock-5m2026-09-30 10:35:002026-09-30 10:50:19삼성바이오로직스5m2026-09-30 10:35:00raw1,391,000원1,399,000원1,388,000원1,390,000원1,023
4,899건 중 1,851–1,900← 이전38 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬