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-5m2026-09-15 12:10:002026-09-15 12:20:19삼성바이오로직스5m2026-09-15 12:10:00raw1,418,000원1,421,000원1,417,000원1,417,000원140
stock-5m2026-09-15 12:05:002026-09-15 12:20:19삼성바이오로직스5m2026-09-15 12:05:00raw1,419,000원1,419,000원1,417,000원1,418,000원92
stock-5m2026-09-15 12:00:002026-09-15 12:10:17삼성바이오로직스5m2026-09-15 12:00:00raw1,416,000원1,419,000원1,416,000원1,419,000원134
stock-5m2026-09-15 11:55:002026-09-15 12:05:19삼성바이오로직스5m2026-09-15 11:55:00raw1,414,000원1,416,000원1,414,000원1,416,000원144
stock-5m2026-09-15 11:50:002026-09-15 12:00:18삼성바이오로직스5m2026-09-15 11:50:00raw1,414,000원1,415,000원1,413,000원1,413,000원54
stock-5m2026-09-15 11:45:002026-09-15 11:55:18삼성바이오로직스5m2026-09-15 11:45:00raw1,416,000원1,416,000원1,413,000원1,414,000원161
stock-5m2026-09-15 11:40:002026-09-15 11:50:17삼성바이오로직스5m2026-09-15 11:40:00raw1,418,000원1,418,000원1,415,000원1,416,000원134
stock-5m2026-09-15 11:35:002026-09-15 11:45:18삼성바이오로직스5m2026-09-15 11:35:00raw1,418,000원1,419,000원1,417,000원1,417,000원74
stock-5m2026-09-15 11:30:002026-09-15 11:45:18삼성바이오로직스5m2026-09-15 11:30:00raw1,418,000원1,419,000원1,417,000원1,418,000원113
stock-5m2026-09-15 11:25:002026-09-15 11:35:17삼성바이오로직스5m2026-09-15 11:25:00raw1,418,000원1,421,000원1,417,000원1,418,000원324
stock-5m2026-09-15 11:20:002026-09-15 11:30:18삼성바이오로직스5m2026-09-15 11:20:00raw1,423,000원1,423,000원1,418,000원1,418,000원128
stock-5m2026-09-15 11:15:002026-09-15 11:30:18삼성바이오로직스5m2026-09-15 11:15:00raw1,418,000원1,423,000원1,417,000원1,423,000원398
stock-5m2026-09-15 11:10:002026-09-15 11:20:17삼성바이오로직스5m2026-09-15 11:10:00raw1,419,000원1,419,500원1,418,000원1,418,000원53
stock-5m2026-09-15 11:05:002026-09-15 11:15:22삼성바이오로직스5m2026-09-15 11:05:00raw1,419,000원1,420,000원1,419,000원1,419,000원40
stock-5m2026-09-15 11:00:002026-09-15 11:10:18삼성바이오로직스5m2026-09-15 11:00:00raw1,416,000원1,420,000원1,415,500원1,419,000원198
stock-5m2026-09-15 10:55:002026-09-15 11:05:19삼성바이오로직스5m2026-09-15 10:55:00raw1,418,000원1,418,000원1,415,000원1,415,500원141
stock-5m2026-09-15 10:50:002026-09-15 11:00:18삼성바이오로직스5m2026-09-15 10:50:00raw1,415,000원1,419,000원1,415,000원1,418,000원178
stock-5m2026-09-15 10:45:002026-09-15 10:55:18삼성바이오로직스5m2026-09-15 10:45:00raw1,414,500원1,416,000원1,414,500원1,416,000원93
stock-5m2026-09-15 10:40:002026-09-15 10:50:22삼성바이오로직스5m2026-09-15 10:40:00raw1,415,000원1,417,000원1,412,000원1,414,500원471
stock-5m2026-09-15 10:35:002026-09-15 10:45:18삼성바이오로직스5m2026-09-15 10:35:00raw1,413,000원1,415,500원1,411,000원1,415,000원212
stock-5m2026-09-15 10:30:002026-09-15 10:40:18삼성바이오로직스5m2026-09-15 10:30:00raw1,410,000원1,415,000원1,410,000원1,413,000원497
stock-5m2026-09-15 10:25:002026-09-15 10:35:17삼성바이오로직스5m2026-09-15 10:25:00raw1,412,500원1,413,000원1,410,000원1,410,500원282
stock-5m2026-09-15 10:20:002026-09-15 10:30:19삼성바이오로직스5m2026-09-15 10:20:00raw1,412,500원1,412,500원1,412,000원1,412,500원46
stock-5m2026-09-15 10:15:002026-09-15 10:25:18삼성바이오로직스5m2026-09-15 10:15:00raw1,412,000원1,413,000원1,412,000원1,412,000원66
stock-5m2026-09-15 10:10:002026-09-15 10:25:18삼성바이오로직스5m2026-09-15 10:10:00raw1,414,000원1,414,000원1,411,000원1,412,000원159
stock-5m2026-09-15 10:05:002026-09-15 10:15:17삼성바이오로직스5m2026-09-15 10:05:00raw1,409,500원1,414,000원1,409,000원1,412,500원223
stock-5m2026-09-15 10:00:002026-09-15 10:10:18삼성바이오로직스5m2026-09-15 10:00:00raw1,407,000원1,412,000원1,407,000원1,409,500원632
stock-5m2026-09-15 09:55:002026-09-15 10:10:18삼성바이오로직스5m2026-09-15 09:55:00raw1,408,000원1,408,500원1,407,000원1,407,000원156
stock-5m2026-09-15 09:50:002026-09-15 10:00:21삼성바이오로직스5m2026-09-15 09:50:00raw1,403,000원1,409,000원1,403,000원1,408,500원466
stock-5m2026-09-15 09:45:002026-09-15 09:55:18삼성바이오로직스5m2026-09-15 09:45:00raw1,408,000원1,409,000원1,403,000원1,404,000원520
stock-5m2026-09-15 09:40:002026-09-15 09:50:17삼성바이오로직스5m2026-09-15 09:40:00raw1,408,500원1,409,000원1,408,000원1,408,000원238
stock-5m2026-09-15 09:35:002026-09-15 09:45:18삼성바이오로직스5m2026-09-15 09:35:00raw1,403,000원1,410,000원1,403,000원1,409,000원513
stock-5m2026-09-15 09:30:002026-09-15 09:40:18삼성바이오로직스5m2026-09-15 09:30:00raw1,406,000원1,408,000원1,403,000원1,403,500원779
stock-5m2026-09-15 09:25:002026-09-15 09:35:18삼성바이오로직스5m2026-09-15 09:25:00raw1,409,500원1,411,000원1,405,000원1,405,500원389
stock-5m2026-09-15 09:20:002026-09-15 09:30:23삼성바이오로직스5m2026-09-15 09:20:00raw1,413,000원1,414,000원1,409,000원1,409,500원140
stock-5m2026-09-15 09:15:002026-09-15 09:25:18삼성바이오로직스5m2026-09-15 09:15:00raw1,414,000원1,415,000원1,409,000원1,413,000원473
stock-5m2026-09-15 09:10:002026-09-15 09:20:18삼성바이오로직스5m2026-09-15 09:10:00raw1,418,000원1,420,000원1,411,000원1,415,000원434
stock-5m2026-09-15 09:05:002026-09-15 09:15:22삼성바이오로직스5m2026-09-15 09:05:00raw1,414,000원1,420,000원1,407,000원1,418,000원590
stock2026-09-152026-09-15 18:00:02삼성바이오로직스1d2026-09-15 09:00:00raw1,406,000원1,428,000원1,403,000원1,412,000원24,905
stock-5m2026-09-15 09:00:002026-09-15 09:10:23삼성바이오로직스5m2026-09-15 09:00:00raw1,406,000원1,421,000원1,405,000원1,414,000원1,160
stock-5m2026-09-14 15:30:002026-09-14 15:40:18삼성바이오로직스5m2026-09-14 15:30:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
stock-5m2026-09-14 15:25:002026-09-14 15:35:17삼성바이오로직스5m2026-09-14 15:25:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
stock-5m2026-09-14 15:20:002026-09-14 15:30:17삼성바이오로직스5m2026-09-14 15:20:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
stock-5m2026-09-14 15:15:002026-09-14 15:25:18삼성바이오로직스5m2026-09-14 15:15:00raw1,418,000원1,419,000원1,416,000원1,417,000원418
stock-5m2026-09-14 15:10:002026-09-14 15:25:18삼성바이오로직스5m2026-09-14 15:10:00raw1,417,000원1,421,000원1,415,000원1,418,000원433
stock-5m2026-09-14 15:05:002026-09-14 15:15:17삼성바이오로직스5m2026-09-14 15:05:00raw1,418,000원1,419,000원1,415,000원1,418,000원383
stock-5m2026-09-14 15:00:002026-09-14 15:10:18삼성바이오로직스5m2026-09-14 15:00:00raw1,418,000원1,420,000원1,415,000원1,418,000원434
stock-5m2026-09-14 14:55:002026-09-14 15:05:19삼성바이오로직스5m2026-09-14 14:55:00raw1,418,000원1,420,000원1,415,000원1,418,000원461
stock-5m2026-09-14 14:50:002026-09-14 15:05:19삼성바이오로직스5m2026-09-14 14:50:00raw1,419,000원1,423,000원1,416,000원1,417,000원748
stock-5m2026-09-14 14:45:002026-09-14 14:55:18삼성바이오로직스5m2026-09-14 14:45:00raw1,420,000원1,422,000원1,416,000원1,419,000원429
2,402건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬