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-5m2026-09-23 13:45:002026-09-23 13:55:17삼성바이오로직스5m2026-09-23 13:45:00raw1,367,000원1,368,000원1,366,000원1,367,000원287
stock-5m2026-09-23 13:40:002026-09-23 13:50:18삼성바이오로직스5m2026-09-23 13:40:00raw1,366,000원1,368,000원1,366,000원1,367,000원330
stock-5m2026-09-23 13:35:002026-09-23 13:45:18삼성바이오로직스5m2026-09-23 13:35:00raw1,366,000원1,368,000원1,366,000원1,366,000원655
stock-5m2026-09-23 13:30:002026-09-23 13:40:18삼성바이오로직스5m2026-09-23 13:30:00raw1,366,000원1,367,000원1,365,000원1,366,000원304
stock-5m2026-09-23 13:25:002026-09-23 13:35:17삼성바이오로직스5m2026-09-23 13:25:00raw1,365,000원1,367,000원1,364,000원1,365,000원663
stock-5m2026-09-23 13:20:002026-09-23 13:30:18삼성바이오로직스5m2026-09-23 13:20:00raw1,366,000원1,366,000원1,365,000원1,365,500원193
stock-5m2026-09-23 13:15:002026-09-23 13:25:17삼성바이오로직스5m2026-09-23 13:15:00raw1,366,000원1,367,000원1,365,000원1,365,000원430
stock-5m2026-09-23 13:10:002026-09-23 13:20:17삼성바이오로직스5m2026-09-23 13:10:00raw1,368,000원1,368,000원1,365,000원1,366,000원440
stock-5m2026-09-23 13:05:002026-09-23 13:15:20삼성바이오로직스5m2026-09-23 13:05:00raw1,367,000원1,368,000원1,366,000원1,367,000원192
stock-5m2026-09-23 13:00:002026-09-23 13:10:18삼성바이오로직스5m2026-09-23 13:00:00raw1,367,000원1,368,000원1,366,000원1,366,000원344
stock-5m2026-09-23 12:55:002026-09-23 13:05:17삼성바이오로직스5m2026-09-23 12:55:00raw1,367,000원1,368,000원1,367,000원1,367,000원397
stock-5m2026-09-23 12:50:002026-09-23 13:00:19삼성바이오로직스5m2026-09-23 12:50:00raw1,367,000원1,368,000원1,367,000원1,367,000원256
stock-5m2026-09-23 12:45:002026-09-23 12:55:18삼성바이오로직스5m2026-09-23 12:45:00raw1,368,000원1,369,000원1,367,000원1,368,000원320
stock-5m2026-09-23 12:40:002026-09-23 12:50:17삼성바이오로직스5m2026-09-23 12:40:00raw1,368,000원1,369,000원1,368,000원1,369,000원214
stock-5m2026-09-23 12:35:002026-09-23 12:45:18삼성바이오로직스5m2026-09-23 12:35:00raw1,368,000원1,369,000원1,368,000원1,368,000원172
stock-5m2026-09-23 12:30:002026-09-23 12:40:19삼성바이오로직스5m2026-09-23 12:30:00raw1,369,000원1,370,000원1,368,000원1,368,000원257
stock-5m2026-09-23 12:25:002026-09-23 12:40:19삼성바이오로직스5m2026-09-23 12:25:00raw1,370,000원1,370,000원1,369,000원1,369,000원261
stock-5m2026-09-23 12:20:002026-09-23 12:30:18삼성바이오로직스5m2026-09-23 12:20:00raw1,369,000원1,370,000원1,369,000원1,369,000원197
stock-5m2026-09-23 12:15:002026-09-23 12:25:18삼성바이오로직스5m2026-09-23 12:15:00raw1,370,000원1,370,000원1,369,000원1,369,000원188
stock-5m2026-09-23 12:10:002026-09-23 12:20:17삼성바이오로직스5m2026-09-23 12:10:00raw1,370,000원1,371,000원1,369,000원1,369,000원362
stock-5m2026-09-23 12:05:002026-09-23 12:15:17삼성바이오로직스5m2026-09-23 12:05:00raw1,369,000원1,370,000원1,369,000원1,369,000원423
stock-5m2026-09-23 12:00:002026-09-23 12:10:18삼성바이오로직스5m2026-09-23 12:00:00raw1,370,000원1,371,000원1,369,000원1,369,000원397
stock-5m2026-09-23 11:55:002026-09-23 12:05:19삼성바이오로직스5m2026-09-23 11:55:00raw1,370,000원1,371,000원1,370,000원1,370,000원221
stock-5m2026-09-23 11:50:002026-09-23 12:00:18삼성바이오로직스5m2026-09-23 11:50:00raw1,372,000원1,372,000원1,370,000원1,371,000원503
stock-5m2026-09-23 11:45:002026-09-23 11:55:18삼성바이오로직스5m2026-09-23 11:45:00raw1,372,000원1,372,000원1,371,000원1,371,000원192
stock-5m2026-09-23 11:40:002026-09-23 11:50:17삼성바이오로직스5m2026-09-23 11:40:00raw1,371,000원1,372,000원1,371,000원1,371,000원236
stock-5m2026-09-23 11:35:002026-09-23 11:45:17삼성바이오로직스5m2026-09-23 11:35:00raw1,371,000원1,372,000원1,371,000원1,371,000원318
stock-5m2026-09-23 11:30:002026-09-23 11:40:19삼성바이오로직스5m2026-09-23 11:30:00raw1,373,000원1,373,000원1,371,000원1,371,000원299
stock-5m2026-09-23 11:25:002026-09-23 11:35:17삼성바이오로직스5m2026-09-23 11:25:00raw1,374,000원1,375,000원1,372,000원1,373,000원214
stock-5m2026-09-23 11:20:002026-09-23 11:30:17삼성바이오로직스5m2026-09-23 11:20:00raw1,376,000원1,377,000원1,375,000원1,375,000원168
stock-5m2026-09-23 11:15:002026-09-23 11:25:18삼성바이오로직스5m2026-09-23 11:15:00raw1,378,000원1,379,000원1,376,000원1,376,000원298
stock-5m2026-09-23 11:10:002026-09-23 11:20:17삼성바이오로직스5m2026-09-23 11:10:00raw1,373,000원1,379,000원1,373,000원1,378,000원501
stock-5m2026-09-23 11:05:002026-09-23 11:15:19삼성바이오로직스5m2026-09-23 11:05:00raw1,373,000원1,374,000원1,371,000원1,373,000원553
stock-5m2026-09-23 11:00:002026-09-23 11:10:19삼성바이오로직스5m2026-09-23 11:00:00raw1,374,000원1,374,000원1,373,000원1,373,000원188
stock-5m2026-09-23 10:55:002026-09-23 11:10:19삼성바이오로직스5m2026-09-23 10:55:00raw1,373,500원1,374,000원1,373,000원1,373,000원384
stock-5m2026-09-23 10:50:002026-09-23 11:00:18삼성바이오로직스5m2026-09-23 10:50:00raw1,374,000원1,374,000원1,373,000원1,373,000원236
stock-5m2026-09-23 10:45:002026-09-23 11:00:18삼성바이오로직스5m2026-09-23 10:45:00raw1,376,000원1,378,000원1,373,000원1,374,000원1,019
stock-5m2026-09-23 10:40:002026-09-23 10:50:18삼성바이오로직스5m2026-09-23 10:40:00raw1,378,000원1,378,000원1,376,000원1,377,000원391
stock-5m2026-09-23 10:35:002026-09-23 10:45:17삼성바이오로직스5m2026-09-23 10:35:00raw1,380,000원1,381,000원1,376,000원1,377,000원1,411
stock-5m2026-09-23 10:30:002026-09-23 10:40:17삼성바이오로직스5m2026-09-23 10:30:00raw1,380,000원1,381,000원1,380,000원1,380,000원200
stock-5m2026-09-23 10:25:002026-09-23 10:35:18삼성바이오로직스5m2026-09-23 10:25:00raw1,381,000원1,381,000원1,380,000원1,381,000원171
stock-5m2026-09-23 10:20:002026-09-23 10:30:17삼성바이오로직스5m2026-09-23 10:20:00raw1,380,000원1,381,000원1,380,000원1,380,000원156
stock-5m2026-09-23 10:15:002026-09-23 10:25:17삼성바이오로직스5m2026-09-23 10:15:00raw1,380,500원1,381,000원1,380,000원1,380,000원190
stock-5m2026-09-23 10:10:002026-09-23 10:20:18삼성바이오로직스5m2026-09-23 10:10:00raw1,381,000원1,382,000원1,380,000원1,380,000원541
stock-5m2026-09-23 10:05:002026-09-23 10:15:17삼성바이오로직스5m2026-09-23 10:05:00raw1,381,500원1,382,000원1,381,000원1,381,000원252
stock-5m2026-09-23 10:00:002026-09-23 10:10:17삼성바이오로직스5m2026-09-23 10:00:00raw1,382,500원1,383,000원1,381,000원1,381,500원380
stock-5m2026-09-23 09:55:002026-09-23 10:05:18삼성바이오로직스5m2026-09-23 09:55:00raw1,382,000원1,383,000원1,382,000원1,382,000원149
stock-5m2026-09-23 09:50:002026-09-23 10:00:20삼성바이오로직스5m2026-09-23 09:50:00raw1,383,000원1,383,000원1,382,000원1,382,000원151
stock-5m2026-09-23 09:45:002026-09-23 09:55:17삼성바이오로직스5m2026-09-23 09:45:00raw1,383,000원1,383,000원1,382,000원1,382,000원91
stock-5m2026-09-23 09:40:002026-09-23 09:50:18삼성바이오로직스5m2026-09-23 09:40:00raw1,382,500원1,385,000원1,382,000원1,383,000원242
4,899건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬