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-5m2026-09-14 12:55:002026-09-14 13:05:17삼성바이오로직스5m2026-09-14 12:55:00raw1,427,000원1,428,000원1,427,000원1,427,000원120
stock-5m2026-09-14 12:50:002026-09-14 13:00:18삼성바이오로직스5m2026-09-14 12:50:00raw1,428,000원1,428,000원1,426,000원1,428,000원153
stock-5m2026-09-14 12:45:002026-09-14 12:55:17삼성바이오로직스5m2026-09-14 12:45:00raw1,427,000원1,428,000원1,426,000원1,428,000원184
stock-5m2026-09-14 12:40:002026-09-14 12:50:17삼성바이오로직스5m2026-09-14 12:40:00raw1,425,000원1,428,000원1,425,000원1,427,000원247
stock-5m2026-09-14 12:35:002026-09-14 12:45:18삼성바이오로직스5m2026-09-14 12:35:00raw1,428,000원1,428,000원1,425,000원1,426,000원95
stock-5m2026-09-14 12:30:002026-09-14 12:40:17삼성바이오로직스5m2026-09-14 12:30:00raw1,429,000원1,429,000원1,427,000원1,428,000원151
stock-5m2026-09-14 12:25:002026-09-14 12:35:17삼성바이오로직스5m2026-09-14 12:25:00raw1,428,000원1,430,000원1,427,000원1,429,000원115
stock-5m2026-09-14 12:20:002026-09-14 12:30:18삼성바이오로직스5m2026-09-14 12:20:00raw1,428,000원1,429,000원1,426,000원1,427,000원141
stock-5m2026-09-14 12:15:002026-09-14 12:30:18삼성바이오로직스5m2026-09-14 12:15:00raw1,426,000원1,430,000원1,426,000원1,428,000원304
stock-5m2026-09-14 12:10:002026-09-14 12:20:17삼성바이오로직스5m2026-09-14 12:10:00raw1,426,000원1,426,000원1,425,000원1,426,000원128
stock-5m2026-09-14 12:05:002026-09-14 12:15:18삼성바이오로직스5m2026-09-14 12:05:00raw1,430,000원1,430,000원1,425,000원1,425,000원423
stock-5m2026-09-14 12:00:002026-09-14 12:10:19삼성바이오로직스5m2026-09-14 12:00:00raw1,429,000원1,431,000원1,429,000원1,429,000원165
stock-5m2026-09-14 11:55:002026-09-14 12:05:17삼성바이오로직스5m2026-09-14 11:55:00raw1,436,000원1,436,000원1,427,000원1,428,000원287
stock-5m2026-09-14 11:50:002026-09-14 12:00:18삼성바이오로직스5m2026-09-14 11:50:00raw1,431,000원1,436,000원1,431,000원1,436,000원309
stock-5m2026-09-14 11:45:002026-09-14 11:55:18삼성바이오로직스5m2026-09-14 11:45:00raw1,432,000원1,432,000원1,430,000원1,432,000원210
stock-5m2026-09-14 11:40:002026-09-14 11:50:17삼성바이오로직스5m2026-09-14 11:40:00raw1,429,000원1,432,000원1,427,000원1,432,000원376
stock-5m2026-09-14 11:35:002026-09-14 11:45:17삼성바이오로직스5m2026-09-14 11:35:00raw1,430,000원1,430,000원1,427,000원1,429,000원324
stock-5m2026-09-14 11:30:002026-09-14 11:40:18삼성바이오로직스5m2026-09-14 11:30:00raw1,428,000원1,430,000원1,427,000원1,429,000원345
stock-5m2026-09-14 11:25:002026-09-14 11:40:18삼성바이오로직스5m2026-09-14 11:25:00raw1,424,000원1,429,000원1,423,000원1,428,000원603
stock-5m2026-09-14 11:20:002026-09-14 11:30:23삼성바이오로직스5m2026-09-14 11:20:00raw1,423,000원1,424,000원1,423,000원1,424,000원222
stock-5m2026-09-14 11:15:002026-09-14 11:25:18삼성바이오로직스5m2026-09-14 11:15:00raw1,421,000원1,424,000원1,418,000원1,424,000원371
stock-5m2026-09-14 11:10:002026-09-14 11:20:17삼성바이오로직스5m2026-09-14 11:10:00raw1,422,000원1,423,000원1,419,000원1,422,000원198
stock-5m2026-09-14 11:05:002026-09-14 11:15:17삼성바이오로직스5m2026-09-14 11:05:00raw1,418,000원1,423,000원1,418,000원1,422,000원259
stock-5m2026-09-14 11:00:002026-09-14 11:10:19삼성바이오로직스5m2026-09-14 11:00:00raw1,420,000원1,420,000원1,416,000원1,418,000원378
stock-5m2026-09-14 10:55:002026-09-14 11:05:18삼성바이오로직스5m2026-09-14 10:55:00raw1,418,000원1,420,000원1,416,000원1,420,000원245
stock-5m2026-09-14 10:50:002026-09-14 11:00:17삼성바이오로직스5m2026-09-14 10:50:00raw1,417,000원1,419,000원1,415,000원1,418,000원464
stock-5m2026-09-14 10:45:002026-09-14 10:55:18삼성바이오로직스5m2026-09-14 10:45:00raw1,416,000원1,420,000원1,415,000원1,418,000원338
stock-5m2026-09-14 10:40:002026-09-14 10:50:18삼성바이오로직스5m2026-09-14 10:40:00raw1,418,000원1,418,000원1,415,000원1,416,000원244
stock-5m2026-09-14 10:35:002026-09-14 10:45:17삼성바이오로직스5m2026-09-14 10:35:00raw1,413,000원1,419,000원1,412,000원1,417,000원388
stock-5m2026-09-14 10:30:002026-09-14 10:40:18삼성바이오로직스5m2026-09-14 10:30:00raw1,417,000원1,417,000원1,412,000원1,412,000원178
stock-5m2026-09-14 10:25:002026-09-14 10:35:18삼성바이오로직스5m2026-09-14 10:25:00raw1,417,000원1,418,000원1,413,000원1,417,000원355
stock-5m2026-09-14 10:20:002026-09-14 10:30:17삼성바이오로직스5m2026-09-14 10:20:00raw1,414,000원1,419,000원1,413,000원1,418,000원346
stock-5m2026-09-14 10:15:002026-09-14 10:25:17삼성바이오로직스5m2026-09-14 10:15:00raw1,415,000원1,418,000원1,410,000원1,414,000원687
stock-5m2026-09-14 10:10:002026-09-14 10:20:18삼성바이오로직스5m2026-09-14 10:10:00raw1,413,000원1,415,000원1,408,000원1,415,000원396
stock-5m2026-09-14 10:05:002026-09-14 10:20:18삼성바이오로직스5m2026-09-14 10:05:00raw1,406,000원1,414,000원1,405,000원1,412,000원345
stock-5m2026-09-14 10:00:002026-09-14 10:20:18삼성바이오로직스5m2026-09-14 10:00:00raw1,401,000원1,410,000원1,400,000원1,407,000원781
stock-5m2026-09-14 09:55:002026-09-14 10:05:18삼성바이오로직스5m2026-09-14 09:55:00raw1,400,000원1,403,000원1,399,000원1,402,000원306
stock-5m2026-09-14 09:50:002026-09-14 10:00:18삼성바이오로직스5m2026-09-14 09:50:00raw1,400,000원1,402,000원1,397,000원1,400,000원468
stock-5m2026-09-14 09:45:002026-09-14 09:55:17삼성바이오로직스5m2026-09-14 09:45:00raw1,401,500원1,405,000원1,399,000원1,400,000원402
stock-5m2026-09-14 09:40:002026-09-14 09:50:18삼성바이오로직스5m2026-09-14 09:40:00raw1,397,000원1,403,000원1,396,000원1,402,000원398
stock-5m2026-09-14 09:35:002026-09-14 09:45:18삼성바이오로직스5m2026-09-14 09:35:00raw1,399,000원1,400,000원1,396,000원1,397,000원489
stock-5m2026-09-14 09:30:002026-09-14 09:40:17삼성바이오로직스5m2026-09-14 09:30:00raw1,396,000원1,401,000원1,396,000원1,399,000원434
stock-5m2026-09-14 09:25:002026-09-14 09:35:21삼성바이오로직스5m2026-09-14 09:25:00raw1,401,000원1,403,000원1,394,500원1,396,000원665
stock-5m2026-09-14 09:20:002026-09-14 09:30:21삼성바이오로직스5m2026-09-14 09:20:00raw1,397,000원1,401,000원1,395,000원1,401,000원379
stock-5m2026-09-14 09:15:002026-09-14 09:25:17삼성바이오로직스5m2026-09-14 09:15:00raw1,391,000원1,398,000원1,390,000원1,395,000원940
stock-5m2026-09-14 09:10:002026-09-14 09:20:18삼성바이오로직스5m2026-09-14 09:10:00raw1,393,000원1,395,000원1,388,000원1,391,000원838
stock-5m2026-09-14 09:05:002026-09-14 09:15:17삼성바이오로직스5m2026-09-14 09:05:00raw1,386,000원1,392,000원1,383,000원1,392,000원869
stock2026-09-142026-09-14 18:00:02삼성바이오로직스1d2026-09-14 09:00:00raw1,400,000원1,438,000원1,381,000원1,409,000원32,158
stock-5m2026-09-14 09:00:002026-09-14 09:15:17삼성바이오로직스5m2026-09-14 09:00:00raw1,400,000원1,400,000원1,381,000원1,386,000원1,382
stock-5m2026-09-11 15:30:002026-09-11 15:40:18삼성바이오로직스5m2026-09-11 15:30:00raw1,415,000원1,415,000원1,415,000원1,415,000원0
4,979건 중 2,751–2,800← 이전56 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬