Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaftc000b0z6jh6w6v3hn×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-07-272026-07-27 18:00:02현대자동차1d2026-07-27 09:00:00raw410,000원411,000원393,500원403,000원546,634
stock2026-07-282026-07-28 18:00:00현대자동차1d2026-07-28 09:00:00raw386,500원390,500원359,000원364,000원898,415
stock2026-07-292026-07-29 18:00:02현대자동차1d2026-07-29 09:00:00raw369,500원382,000원338,500원353,500원1,496,493
stock2026-07-302026-07-30 18:00:02현대자동차1d2026-07-30 09:00:00raw346,000원369,000원343,500원351,000원961,582
stock2026-07-312026-07-31 18:00:00현대자동차1d2026-07-31 09:00:00raw370,000원391,500원366,000원388,000원1,081,364
stock2026-08-032026-08-03 18:00:02현대자동차1d2026-08-03 09:00:00raw383,000원401,500원376,000원393,000원826,843
stock2026-08-042026-08-04 18:00:02현대자동차1d2026-08-04 09:00:00raw395,500원396,500원376,000원392,500원680,354
stock2026-08-052026-08-05 18:00:02현대자동차1d2026-08-05 09:00:00raw401,500원411,000원400,500원404,500원545,657
stock2026-08-062026-08-06 18:00:04현대자동차1d2026-08-06 09:00:00raw401,000원415,000원390,000원400,000원527,513
stock-5m2026-08-06 09:00:002026-08-06 09:10:18현대자동차5m2026-08-06 09:00:00raw401,000원412,000원401,000원411,000원43,134
stock-5m2026-08-06 09:05:002026-08-06 09:15:17현대자동차5m2026-08-06 09:05:00raw411,000원415,000원403,500원403,500원32,870
stock-5m2026-08-06 09:10:002026-08-06 09:20:18현대자동차5m2026-08-06 09:10:00raw403,500원406,500원402,000원406,000원9,439
stock-5m2026-08-06 09:15:002026-08-06 09:25:17현대자동차5m2026-08-06 09:15:00raw406,000원407,000원404,500원405,500원12,278
stock-5m2026-08-06 09:20:002026-08-06 09:30:18현대자동차5m2026-08-06 09:20:00raw406,000원406,000원401,000원401,000원8,771
stock-5m2026-08-06 09:25:002026-08-06 09:35:18현대자동차5m2026-08-06 09:25:00raw401,000원401,500원397,000원398,500원15,934
stock-5m2026-08-06 09:30:002026-08-06 09:40:17현대자동차5m2026-08-06 09:30:00raw398,500원399,000원397,000원397,500원7,759
stock-5m2026-08-06 09:35:002026-08-06 09:45:18현대자동차5m2026-08-06 09:35:00raw397,000원399,500원396,500원398,500원8,021
stock-5m2026-08-06 09:40:002026-08-06 09:50:17현대자동차5m2026-08-06 09:40:00raw398,500원401,500원398,500원400,000원7,547
stock-5m2026-08-06 09:45:002026-08-06 09:55:17현대자동차5m2026-08-06 09:45:00raw399,500원402,000원399,500원400,000원8,820
stock-5m2026-08-06 09:50:002026-08-06 10:00:17현대자동차5m2026-08-06 09:50:00raw400,000원400,500원398,000원398,500원6,799
stock-5m2026-08-06 09:55:002026-08-06 10:05:17현대자동차5m2026-08-06 09:55:00raw398,500원400,500원398,500원400,000원6,020
stock-5m2026-08-06 10:00:002026-08-06 10:10:18현대자동차5m2026-08-06 10:00:00raw399,500원400,500원397,500원398,000원6,552
stock-5m2026-08-06 10:05:002026-08-06 10:15:17현대자동차5m2026-08-06 10:05:00raw398,000원399,500원396,500원398,500원11,790
stock-5m2026-08-06 10:10:002026-08-06 10:20:18현대자동차5m2026-08-06 10:10:00raw398,000원399,500원396,500원398,000원6,145
stock-5m2026-08-06 10:15:002026-08-06 10:25:18현대자동차5m2026-08-06 10:15:00raw398,500원399,000원396,000원396,500원6,240
stock-5m2026-08-06 10:20:002026-08-06 10:30:17현대자동차5m2026-08-06 10:20:00raw396,500원396,500원392,000원392,250원17,359
stock-5m2026-08-06 10:25:002026-08-06 10:35:17현대자동차5m2026-08-06 10:25:00raw392,250원393,500원390,000원393,000원29,199
stock-5m2026-08-06 10:30:002026-08-06 10:40:17현대자동차5m2026-08-06 10:30:00raw393,000원396,000원392,000원394,000원12,342
stock-5m2026-08-06 10:35:002026-08-06 10:45:17현대자동차5m2026-08-06 10:35:00raw394,000원395,000원392,500원394,500원7,768
stock-5m2026-08-06 10:40:002026-08-06 10:50:17현대자동차5m2026-08-06 10:40:00raw394,500원395,500원393,500원394,000원5,485
stock-5m2026-08-06 10:45:002026-08-06 10:55:17현대자동차5m2026-08-06 10:45:00raw394,000원396,500원393,000원395,000원6,493
stock-5m2026-08-06 10:50:002026-08-06 11:00:18현대자동차5m2026-08-06 10:50:00raw395,500원395,500원393,000원393,000원5,545
stock-5m2026-08-06 10:55:002026-08-06 11:05:17현대자동차5m2026-08-06 10:55:00raw393,500원393,500원392,000원393,000원2,996
stock-5m2026-08-06 11:00:002026-08-06 11:10:17현대자동차5m2026-08-06 11:00:00raw393,000원394,000원392,000원393,500원4,556
stock-5m2026-08-06 11:05:002026-08-06 11:15:18현대자동차5m2026-08-06 11:05:00raw393,500원394,000원392,500원393,500원4,077
stock-5m2026-08-06 11:10:002026-08-06 11:20:17현대자동차5m2026-08-06 11:10:00raw394,000원395,500원393,500원394,500원4,688
stock-5m2026-08-06 11:15:002026-08-06 11:25:17현대자동차5m2026-08-06 11:15:00raw394,500원396,000원393,500원395,500원2,983
stock-5m2026-08-06 11:20:002026-08-06 11:30:17현대자동차5m2026-08-06 11:20:00raw395,000원397,000원394,500원395,500원3,575
stock-5m2026-08-06 11:25:002026-08-06 11:35:18현대자동차5m2026-08-06 11:25:00raw395,500원396,000원393,500원394,500원3,477
stock-5m2026-08-06 11:30:002026-08-06 11:40:17현대자동차5m2026-08-06 11:30:00raw395,000원397,500원394,000원397,500원2,867
stock-5m2026-08-06 11:35:002026-08-06 11:45:17현대자동차5m2026-08-06 11:35:00raw397,250원397,500원396,500원397,000원3,256
stock-5m2026-08-06 11:40:002026-08-06 11:50:18현대자동차5m2026-08-06 11:40:00raw397,000원398,000원397,000원398,000원1,835
stock-5m2026-08-06 11:45:002026-08-06 11:55:17현대자동차5m2026-08-06 11:45:00raw398,000원398,500원397,000원398,000원5,105
stock-5m2026-08-06 11:50:002026-08-06 12:00:18현대자동차5m2026-08-06 11:50:00raw398,500원399,500원397,500원399,000원3,313
stock-5m2026-08-06 11:55:002026-08-06 12:05:18현대자동차5m2026-08-06 11:55:00raw398,500원399,500원398,000원399,000원3,029
stock-5m2026-08-06 12:00:002026-08-06 12:10:17현대자동차5m2026-08-06 12:00:00raw399,500원401,000원398,500원400,500원4,019
stock-5m2026-08-06 12:05:002026-08-06 12:15:17현대자동차5m2026-08-06 12:05:00raw400,500원400,500원398,000원399,000원1,886
stock-5m2026-08-06 12:10:002026-08-06 12:20:18현대자동차5m2026-08-06 12:10:00raw399,000원399,500원398,000원399,000원1,638
stock-5m2026-08-06 12:15:002026-08-06 12:25:18현대자동차5m2026-08-06 12:15:00raw399,000원400,000원398,000원398,500원2,567
stock-5m2026-08-06 12:20:002026-08-06 12:30:17현대자동차5m2026-08-06 12:20:00raw398,500원400,000원398,000원399,000원2,148
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬