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-5m2026-09-17 13:45:002026-09-17 13:55:18삼성바이오로직스5m2026-09-17 13:45:00raw1,393,000원1,398,000원1,393,000원1,395,000원448
stock-5m2026-09-17 13:40:002026-09-17 13:50:17삼성바이오로직스5m2026-09-17 13:40:00raw1,394,000원1,395,000원1,393,000원1,393,000원404
stock-5m2026-09-17 13:35:002026-09-17 13:45:17삼성바이오로직스5m2026-09-17 13:35:00raw1,394,000원1,395,000원1,392,000원1,394,000원284
stock-5m2026-09-17 13:30:002026-09-17 13:40:20삼성바이오로직스5m2026-09-17 13:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원264
stock-5m2026-09-17 13:25:002026-09-17 13:35:20삼성바이오로직스5m2026-09-17 13:25:00raw1,394,000원1,397,000원1,392,000원1,393,000원402
stock-5m2026-09-17 13:20:002026-09-17 13:30:22삼성바이오로직스5m2026-09-17 13:20:00raw1,392,000원1,397,000원1,392,000원1,393,000원360
stock-5m2026-09-17 13:15:002026-09-17 13:25:18삼성바이오로직스5m2026-09-17 13:15:00raw1,393,000원1,394,000원1,392,000원1,392,000원282
stock-5m2026-09-17 13:10:002026-09-17 13:25:18삼성바이오로직스5m2026-09-17 13:10:00raw1,393,000원1,394,000원1,392,000원1,393,000원231
stock-5m2026-09-17 13:05:002026-09-17 13:15:18삼성바이오로직스5m2026-09-17 13:05:00raw1,394,000원1,397,000원1,392,000원1,393,000원514
stock-5m2026-09-17 13:00:002026-09-17 13:10:18삼성바이오로직스5m2026-09-17 13:00:00raw1,395,000원1,397,000원1,394,000원1,394,000원250
stock-5m2026-09-17 12:55:002026-09-17 13:05:18삼성바이오로직스5m2026-09-17 12:55:00raw1,394,000원1,398,000원1,394,000원1,397,000원346
stock-5m2026-09-17 12:50:002026-09-17 13:00:17삼성바이오로직스5m2026-09-17 12:50:00raw1,395,000원1,396,000원1,393,000원1,394,000원226
stock-5m2026-09-17 12:45:002026-09-17 12:55:17삼성바이오로직스5m2026-09-17 12:45:00raw1,394,000원1,397,000원1,393,000원1,395,000원340
stock-5m2026-09-17 12:40:002026-09-17 12:50:18삼성바이오로직스5m2026-09-17 12:40:00raw1,392,000원1,394,000원1,392,000원1,394,000원310
stock-5m2026-09-17 12:35:002026-09-17 12:50:18삼성바이오로직스5m2026-09-17 12:35:00raw1,394,000원1,395,000원1,392,000원1,393,000원243
stock-5m2026-09-17 12:30:002026-09-17 12:40:17삼성바이오로직스5m2026-09-17 12:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원226
stock-5m2026-09-17 12:25:002026-09-17 12:35:18삼성바이오로직스5m2026-09-17 12:25:00raw1,393,000원1,394,000원1,392,000원1,392,000원313
stock-5m2026-09-17 12:20:002026-09-17 12:30:17삼성바이오로직스5m2026-09-17 12:20:00raw1,394,000원1,394,000원1,392,000원1,392,000원200
stock-5m2026-09-17 12:15:002026-09-17 12:25:17삼성바이오로직스5m2026-09-17 12:15:00raw1,393,000원1,394,000원1,392,000원1,393,000원251
stock-5m2026-09-17 12:10:002026-09-17 12:20:28삼성바이오로직스5m2026-09-17 12:10:00raw1,394,000원1,395,000원1,393,000원1,393,000원278
stock-5m2026-09-17 12:05:002026-09-17 12:15:18삼성바이오로직스5m2026-09-17 12:05:00raw1,395,000원1,395,000원1,393,000원1,393,000원216
stock-5m2026-09-17 12:00:002026-09-17 12:10:17삼성바이오로직스5m2026-09-17 12:00:00raw1,395,000원1,395,000원1,393,000원1,394,000원312
stock-5m2026-09-17 11:55:002026-09-17 12:05:17삼성바이오로직스5m2026-09-17 11:55:00raw1,394,000원1,395,000원1,393,000원1,394,000원290
stock-5m2026-09-17 11:50:002026-09-17 12:00:23삼성바이오로직스5m2026-09-17 11:50:00raw1,394,000원1,395,000원1,393,000원1,394,000원271
stock-5m2026-09-17 11:45:002026-09-17 11:55:17삼성바이오로직스5m2026-09-17 11:45:00raw1,395,000원1,397,000원1,394,000원1,394,000원438
stock-5m2026-09-17 11:40:002026-09-17 11:50:17삼성바이오로직스5m2026-09-17 11:40:00raw1,395,000원1,396,000원1,395,000원1,395,000원223
stock-5m2026-09-17 11:35:002026-09-17 11:45:18삼성바이오로직스5m2026-09-17 11:35:00raw1,396,000원1,396,000원1,395,000원1,395,000원200
stock-5m2026-09-17 11:30:002026-09-17 11:40:18삼성바이오로직스5m2026-09-17 11:30:00raw1,396,000원1,398,000원1,395,000원1,395,000원198
stock-5m2026-09-17 11:25:002026-09-17 11:35:17삼성바이오로직스5m2026-09-17 11:25:00raw1,396,000원1,397,000원1,395,000원1,396,000원200
stock-5m2026-09-17 11:20:002026-09-17 11:30:21삼성바이오로직스5m2026-09-17 11:20:00raw1,400,000원1,401,000원1,396,000원1,396,000원209
stock-5m2026-09-17 11:15:002026-09-17 11:25:20삼성바이오로직스5m2026-09-17 11:15:00raw1,399,000원1,400,000원1,398,000원1,400,000원370
stock-5m2026-09-17 11:10:002026-09-17 11:20:17삼성바이오로직스5m2026-09-17 11:10:00raw1,398,000원1,400,000원1,397,000원1,399,000원510
stock-5m2026-09-17 11:05:002026-09-17 11:15:17삼성바이오로직스5m2026-09-17 11:05:00raw1,398,000원1,400,000원1,397,000원1,398,000원407
stock-5m2026-09-17 11:00:002026-09-17 11:10:18삼성바이오로직스5m2026-09-17 11:00:00raw1,397,000원1,400,000원1,397,000원1,398,000원658
stock-5m2026-09-17 10:55:002026-09-17 11:05:17삼성바이오로직스5m2026-09-17 10:55:00raw1,396,000원1,399,000원1,396,000원1,398,000원247
stock-5m2026-09-17 10:50:002026-09-17 11:00:17삼성바이오로직스5m2026-09-17 10:50:00raw1,397,000원1,400,000원1,396,000원1,396,000원388
stock-5m2026-09-17 10:45:002026-09-17 10:55:18삼성바이오로직스5m2026-09-17 10:45:00raw1,399,000원1,399,000원1,398,000원1,398,000원156
stock-5m2026-09-17 10:40:002026-09-17 10:50:17삼성바이오로직스5m2026-09-17 10:40:00raw1,399,000원1,400,000원1,398,000원1,399,500원215
stock-5m2026-09-17 10:35:002026-09-17 10:45:18삼성바이오로직스5m2026-09-17 10:35:00raw1,399,000원1,400,000원1,398,000원1,399,000원203
stock-5m2026-09-17 10:30:002026-09-17 10:40:21삼성바이오로직스5m2026-09-17 10:30:00raw1,401,000원1,402,000원1,399,000원1,399,000원233
stock-5m2026-09-17 10:25:002026-09-17 10:35:19삼성바이오로직스5m2026-09-17 10:25:00raw1,398,000원1,402,000원1,398,000원1,402,000원275
stock-5m2026-09-17 10:20:002026-09-17 10:30:22삼성바이오로직스5m2026-09-17 10:20:00raw1,398,000원1,403,000원1,397,000원1,398,000원403
stock-5m2026-09-17 10:15:002026-09-17 10:25:18삼성바이오로직스5m2026-09-17 10:15:00raw1,401,000원1,401,000원1,397,000원1,397,000원293
stock-5m2026-09-17 10:10:002026-09-17 10:20:22삼성바이오로직스5m2026-09-17 10:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원263
stock-5m2026-09-17 10:05:002026-09-17 10:15:20삼성바이오로직스5m2026-09-17 10:05:00raw1,402,500원1,405,000원1,399,000원1,403,000원750
stock-5m2026-09-17 10:00:002026-09-17 10:10:17삼성바이오로직스5m2026-09-17 10:00:00raw1,401,000원1,404,000원1,400,000원1,402,000원348
stock-5m2026-09-17 09:55:002026-09-17 10:05:18삼성바이오로직스5m2026-09-17 09:55:00raw1,402,000원1,403,000원1,401,000원1,401,000원180
stock-5m2026-09-17 09:50:002026-09-17 10:05:18삼성바이오로직스5m2026-09-17 09:50:00raw1,403,000원1,405,000원1,402,000원1,402,000원332
stock-5m2026-09-17 09:45:002026-09-17 09:55:19삼성바이오로직스5m2026-09-17 09:45:00raw1,407,000원1,407,000원1,403,000원1,403,000원157
stock-5m2026-09-17 09:40:002026-09-17 09:50:20삼성바이오로직스5m2026-09-17 09:40:00raw1,409,000원1,409,000원1,406,000원1,407,000원290
4,979건 중 2,501–2,550← 이전51 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬