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-5m2026-08-21 09:10:002026-08-21 09:20:18삼성바이오로직스5m2026-08-21 09:10:00raw1,534,000원1,546,000원1,534,000원1,542,000원1,095
stock-5m2026-08-21 09:05:002026-08-21 09:15:17삼성바이오로직스5m2026-08-21 09:05:00raw1,544,000원1,545,000원1,532,000원1,534,000원883
stock2026-08-212026-08-21 18:00:03삼성바이오로직스1d2026-08-21 09:00:00raw1,539,000원1,564,000원1,530,000원1,551,000원44,704
stock-5m2026-08-21 09:00:002026-08-21 09:15:17삼성바이오로직스5m2026-08-21 09:00:00raw1,539,000원1,549,000원1,532,000원1,544,000원880
stock-5m2026-08-20 15:30:002026-08-20 15:40:18삼성바이오로직스5m2026-08-20 15:30:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
stock-5m2026-08-20 15:25:002026-08-20 15:35:18삼성바이오로직스5m2026-08-20 15:25:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
stock-5m2026-08-20 15:20:002026-08-20 15:30:17삼성바이오로직스5m2026-08-20 15:20:00raw1,567,000원1,567,000원1,567,000원1,567,000원0
stock-5m2026-08-20 15:15:002026-08-20 15:25:17삼성바이오로직스5m2026-08-20 15:15:00raw1,568,000원1,569,000원1,564,000원1,567,000원1,418
stock-5m2026-08-20 15:10:002026-08-20 15:20:18삼성바이오로직스5m2026-08-20 15:10:00raw1,571,000원1,572,000원1,569,000원1,569,000원930
stock-5m2026-08-20 15:05:002026-08-20 15:15:17삼성바이오로직스5m2026-08-20 15:05:00raw1,573,000원1,574,000원1,570,000원1,571,000원603
stock-5m2026-08-20 15:00:002026-08-20 15:10:17삼성바이오로직스5m2026-08-20 15:00:00raw1,574,000원1,577,000원1,571,000원1,573,000원621
stock-5m2026-08-20 14:55:002026-08-20 15:05:18삼성바이오로직스5m2026-08-20 14:55:00raw1,576,000원1,580,000원1,573,000원1,575,000원1,029
stock-5m2026-08-20 14:50:002026-08-20 15:00:17삼성바이오로직스5m2026-08-20 14:50:00raw1,582,000원1,582,000원1,574,000원1,578,000원1,012
stock-5m2026-08-20 14:45:002026-08-20 14:55:17삼성바이오로직스5m2026-08-20 14:45:00raw1,582,000원1,582,000원1,581,000원1,581,000원675
stock-5m2026-08-20 14:40:002026-08-20 14:50:18삼성바이오로직스5m2026-08-20 14:40:00raw1,582,000원1,582,000원1,579,000원1,581,000원805
stock-5m2026-08-20 14:35:002026-08-20 14:45:18삼성바이오로직스5m2026-08-20 14:35:00raw1,583,000원1,583,000원1,582,000원1,583,000원187
stock-5m2026-08-20 14:30:002026-08-20 14:45:18삼성바이오로직스5m2026-08-20 14:30:00raw1,583,500원1,584,000원1,582,000원1,582,000원433
stock-5m2026-08-20 14:25:002026-08-20 14:35:17삼성바이오로직스5m2026-08-20 14:25:00raw1,587,000원1,587,000원1,583,000원1,583,500원357
stock-5m2026-08-20 14:20:002026-08-20 14:30:18삼성바이오로직스5m2026-08-20 14:20:00raw1,584,000원1,587,000원1,584,000원1,587,000원426
stock-5m2026-08-20 14:15:002026-08-20 14:30:18삼성바이오로직스5m2026-08-20 14:15:00raw1,583,000원1,585,000원1,582,000원1,585,000원310
stock-5m2026-08-20 14:10:002026-08-20 14:20:17삼성바이오로직스5m2026-08-20 14:10:00raw1,581,000원1,583,000원1,579,000원1,583,000원533
stock-5m2026-08-20 14:05:002026-08-20 14:15:18삼성바이오로직스5m2026-08-20 14:05:00raw1,584,000원1,585,000원1,579,000원1,581,000원1,787
stock-5m2026-08-20 14:00:002026-08-20 14:10:18삼성바이오로직스5m2026-08-20 14:00:00raw1,586,000원1,588,000원1,584,000원1,584,500원491
stock-5m2026-08-20 13:55:002026-08-20 14:05:17삼성바이오로직스5m2026-08-20 13:55:00raw1,587,000원1,587,000원1,583,000원1,586,000원651
stock-5m2026-08-20 13:50:002026-08-20 14:00:21삼성바이오로직스5m2026-08-20 13:50:00raw1,581,000원1,587,000원1,581,000원1,587,000원702
stock-5m2026-08-20 13:45:002026-08-20 13:55:18삼성바이오로직스5m2026-08-20 13:45:00raw1,581,000원1,581,000원1,580,000원1,581,000원122
stock-5m2026-08-20 13:40:002026-08-20 13:50:17삼성바이오로직스5m2026-08-20 13:40:00raw1,579,000원1,581,000원1,578,000원1,581,000원433
stock-5m2026-08-20 13:35:002026-08-20 13:45:17삼성바이오로직스5m2026-08-20 13:35:00raw1,582,000원1,583,000원1,578,000원1,579,000원524
stock-5m2026-08-20 13:30:002026-08-20 13:40:18삼성바이오로직스5m2026-08-20 13:30:00raw1,586,000원1,586,000원1,582,000원1,583,000원298
stock-5m2026-08-20 13:25:002026-08-20 13:35:17삼성바이오로직스5m2026-08-20 13:25:00raw1,586,000원1,588,000원1,585,000원1,586,000원626
stock-5m2026-08-20 13:20:002026-08-20 13:30:18삼성바이오로직스5m2026-08-20 13:20:00raw1,585,000원1,587,000원1,585,000원1,587,000원260
stock-5m2026-08-20 13:15:002026-08-20 13:25:18삼성바이오로직스5m2026-08-20 13:15:00raw1,583,000원1,585,000원1,582,000원1,584,000원371
stock-5m2026-08-20 13:10:002026-08-20 13:20:18삼성바이오로직스5m2026-08-20 13:10:00raw1,588,500원1,589,000원1,583,000원1,583,000원869
stock-5m2026-08-20 13:05:002026-08-20 13:15:17삼성바이오로직스5m2026-08-20 13:05:00raw1,585,000원1,589,000원1,585,000원1,589,000원427
stock-5m2026-08-20 13:00:002026-08-20 13:10:18삼성바이오로직스5m2026-08-20 13:00:00raw1,588,000원1,589,000원1,585,000원1,585,000원662
stock-5m2026-08-20 12:55:002026-08-20 13:05:18삼성바이오로직스5m2026-08-20 12:55:00raw1,590,000원1,591,000원1,588,000원1,589,000원301
stock-5m2026-08-20 12:50:002026-08-20 13:00:18삼성바이오로직스5m2026-08-20 12:50:00raw1,596,000원1,597,000원1,588,000원1,590,000원575
stock-5m2026-08-20 12:45:002026-08-20 12:55:17삼성바이오로직스5m2026-08-20 12:45:00raw1,595,000원1,597,000원1,594,000원1,596,000원242
stock-5m2026-08-20 12:40:002026-08-20 12:50:18삼성바이오로직스5m2026-08-20 12:40:00raw1,596,000원1,597,000원1,595,000원1,595,000원325
stock-5m2026-08-20 12:35:002026-08-20 12:50:18삼성바이오로직스5m2026-08-20 12:35:00raw1,598,000원1,598,000원1,594,000원1,595,500원303
stock-5m2026-08-20 12:30:002026-08-20 12:40:17삼성바이오로직스5m2026-08-20 12:30:00raw1,597,000원1,598,000원1,593,500원1,598,000원429
stock-5m2026-08-20 12:25:002026-08-20 12:35:18삼성바이오로직스5m2026-08-20 12:25:00raw1,599,000원1,605,000원1,597,000원1,597,000원1,181
stock-5m2026-08-20 12:20:002026-08-20 12:30:18삼성바이오로직스5m2026-08-20 12:20:00raw1,598,000원1,599,000원1,597,500원1,598,000원299
stock-5m2026-08-20 12:15:002026-08-20 12:25:17삼성바이오로직스5m2026-08-20 12:15:00raw1,596,000원1,599,000원1,595,000원1,598,000원317
stock-5m2026-08-20 12:10:002026-08-20 12:20:17삼성바이오로직스5m2026-08-20 12:10:00raw1,599,000원1,600,000원1,593,000원1,596,000원1,044
stock-5m2026-08-20 12:05:002026-08-20 12:15:18삼성바이오로직스5m2026-08-20 12:05:00raw1,594,000원1,600,000원1,594,000원1,599,000원742
stock-5m2026-08-20 12:00:002026-08-20 12:10:17삼성바이오로직스5m2026-08-20 12:00:00raw1,594,000원1,595,000원1,594,000원1,594,000원262
stock-5m2026-08-20 11:55:002026-08-20 12:05:17삼성바이오로직스5m2026-08-20 11:55:00raw1,597,000원1,597,000원1,594,000원1,594,000원296
stock-5m2026-08-20 11:50:002026-08-20 12:00:18삼성바이오로직스5m2026-08-20 11:50:00raw1,591,000원1,597,000원1,590,000원1,597,000원905
stock-5m2026-08-20 11:45:002026-08-20 11:55:17삼성바이오로직스5m2026-08-20 11:45:00raw1,593,000원1,594,000원1,591,000원1,592,000원374
5,059건 중 4,151–4,200← 이전84 / 102 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬