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
stock-5m2026-08-14 09:55:002026-08-14 10:05:17현대자동차5m2026-08-14 09:55:00raw447,000원448,500원444,500원446,000원21,789
stock-5m2026-08-14 10:00:002026-08-14 10:10:17현대자동차5m2026-08-14 10:00:00raw446,000원446,500원441,000원441,000원22,278
stock-5m2026-08-14 10:05:002026-08-14 10:15:17현대자동차5m2026-08-14 10:05:00raw441,500원445,000원441,000원443,000원13,129
stock-5m2026-08-14 10:10:002026-08-14 10:20:17현대자동차5m2026-08-14 10:10:00raw442,750원443,000원440,500원441,000원14,313
stock-5m2026-08-14 10:15:002026-08-14 10:25:18현대자동차5m2026-08-14 10:15:00raw440,500원442,500원440,000원442,000원13,457
stock-5m2026-08-14 10:20:002026-08-14 10:30:18현대자동차5m2026-08-14 10:20:00raw441,500원444,500원439,500원443,000원23,580
stock-5m2026-08-14 10:25:002026-08-14 10:35:17현대자동차5m2026-08-14 10:25:00raw443,000원445,000원442,000원445,000원9,891
stock-5m2026-08-14 10:30:002026-08-14 10:40:17현대자동차5m2026-08-14 10:30:00raw445,000원445,000원441,000원441,000원12,287
stock-5m2026-08-14 10:35:002026-08-14 10:45:18현대자동차5m2026-08-14 10:35:00raw441,000원443,500원440,500원442,500원7,112
stock-5m2026-08-14 10:40:002026-08-14 10:50:17현대자동차5m2026-08-14 10:40:00raw442,000원442,500원441,000원441,250원5,221
stock-5m2026-08-14 10:45:002026-08-14 10:55:17현대자동차5m2026-08-14 10:45:00raw441,250원444,500원441,250원444,000원6,539
stock-5m2026-08-14 10:50:002026-08-14 11:00:23현대자동차5m2026-08-14 10:50:00raw444,000원445,000원443,500원443,500원7,421
stock-5m2026-08-14 10:55:002026-08-14 11:05:17현대자동차5m2026-08-14 10:55:00raw443,500원444,000원442,500원443,000원7,313
stock-5m2026-08-14 11:00:002026-08-14 11:10:17현대자동차5m2026-08-14 11:00:00raw443,500원446,000원443,500원445,000원11,801
stock-5m2026-08-14 11:05:002026-08-14 11:15:18현대자동차5m2026-08-14 11:05:00raw445,500원446,000원445,000원446,000원5,049
stock-5m2026-08-14 11:10:002026-08-14 11:20:17현대자동차5m2026-08-14 11:10:00raw445,500원445,500원444,500원445,000원5,200
stock-5m2026-08-14 11:15:002026-08-14 11:25:17현대자동차5m2026-08-14 11:15:00raw445,250원445,500원444,500원445,000원3,705
stock-5m2026-08-14 11:20:002026-08-14 11:30:17현대자동차5m2026-08-14 11:20:00raw444,500원445,500원444,500원445,500원4,027
stock-5m2026-08-14 11:25:002026-08-14 11:35:17현대자동차5m2026-08-14 11:25:00raw445,500원446,000원445,000원445,500원2,826
stock-5m2026-08-14 11:30:002026-08-14 11:40:17현대자동차5m2026-08-14 11:30:00raw445,000원445,500원444,000원444,500원5,437
stock-5m2026-08-14 11:35:002026-08-14 11:45:17현대자동차5m2026-08-14 11:35:00raw444,500원445,000원443,500원443,500원3,475
stock-5m2026-08-14 11:40:002026-08-14 11:50:18현대자동차5m2026-08-14 11:40:00raw444,000원444,000원442,500원443,000원3,869
stock-5m2026-08-14 11:45:002026-08-14 11:55:17현대자동차5m2026-08-14 11:45:00raw443,000원444,000원442,500원443,500원6,091
stock-5m2026-08-14 11:50:002026-08-14 12:00:17현대자동차5m2026-08-14 11:50:00raw443,500원443,500원442,000원442,500원4,349
stock-5m2026-08-14 11:55:002026-08-14 12:05:18현대자동차5m2026-08-14 11:55:00raw442,000원442,500원441,000원441,500원3,958
stock-5m2026-08-14 12:00:002026-08-14 12:10:17현대자동차5m2026-08-14 12:00:00raw441,000원442,500원441,000원442,000원3,937
stock-5m2026-08-14 12:05:002026-08-14 12:15:17현대자동차5m2026-08-14 12:05:00raw442,500원443,500원442,000원443,000원3,857
stock-5m2026-08-14 12:10:002026-08-14 12:20:18현대자동차5m2026-08-14 12:10:00raw443,500원445,000원443,000원445,000원4,001
stock-5m2026-08-14 12:15:002026-08-14 12:25:17현대자동차5m2026-08-14 12:15:00raw445,000원447,500원444,000원447,000원13,064
stock-5m2026-08-14 12:20:002026-08-14 12:30:17현대자동차5m2026-08-14 12:20:00raw447,000원449,500원447,000원449,250원12,423
stock-5m2026-08-14 12:25:002026-08-14 12:35:18현대자동차5m2026-08-14 12:25:00raw449,000원451,000원449,000원450,500원18,904
stock-5m2026-08-14 12:30:002026-08-14 12:40:17현대자동차5m2026-08-14 12:30:00raw450,000원451,000원450,000원451,000원4,613
stock-5m2026-08-14 12:35:002026-08-14 12:45:19현대자동차5m2026-08-14 12:35:00raw451,000원451,500원450,500원451,500원6,389
stock-5m2026-08-14 12:40:002026-08-14 12:50:17현대자동차5m2026-08-14 12:40:00raw451,250원455,500원451,000원453,000원48,805
stock-5m2026-08-14 12:45:002026-08-14 12:55:17현대자동차5m2026-08-14 12:45:00raw452,750원454,000원449,000원450,000원19,499
stock-5m2026-08-14 12:50:002026-08-14 13:00:20현대자동차5m2026-08-14 12:50:00raw450,000원451,000원449,000원449,500원9,868
stock-5m2026-08-14 12:55:002026-08-14 13:05:17현대자동차5m2026-08-14 12:55:00raw449,500원452,000원448,500원450,500원9,346
stock-5m2026-08-14 13:00:002026-08-14 13:10:18현대자동차5m2026-08-14 13:00:00raw450,500원451,000원449,000원450,500원4,750
stock-5m2026-08-14 13:05:002026-08-14 13:15:17현대자동차5m2026-08-14 13:05:00raw450,500원452,000원450,500원450,500원6,793
stock-5m2026-08-14 13:10:002026-08-14 13:20:18현대자동차5m2026-08-14 13:10:00raw451,000원451,500원449,500원450,500원7,527
stock-5m2026-08-14 13:15:002026-08-14 13:25:18현대자동차5m2026-08-14 13:15:00raw450,000원452,500원449,500원452,000원9,077
stock-5m2026-08-14 13:20:002026-08-14 13:30:18현대자동차5m2026-08-14 13:20:00raw452,000원456,000원452,000원456,000원22,463
stock-5m2026-08-14 13:25:002026-08-14 13:35:17현대자동차5m2026-08-14 13:25:00raw456,000원456,000원454,000원454,000원11,669
stock-5m2026-08-14 13:30:002026-08-14 13:40:18현대자동차5m2026-08-14 13:30:00raw454,000원454,500원452,500원453,000원6,882
stock-5m2026-08-14 13:35:002026-08-14 13:45:17현대자동차5m2026-08-14 13:35:00raw453,000원453,000원451,000원451,500원11,443
stock-5m2026-08-14 13:40:002026-08-14 13:50:17현대자동차5m2026-08-14 13:40:00raw452,000원452,500원450,500원450,500원6,682
stock-5m2026-08-14 13:45:002026-08-14 13:55:18현대자동차5m2026-08-14 13:45:00raw450,500원451,500원449,000원450,500원10,491
stock-5m2026-08-14 13:50:002026-08-14 14:00:17현대자동차5m2026-08-14 13:50:00raw450,500원451,500원450,000원450,750원6,826
stock-5m2026-08-14 13:55:002026-08-14 14:05:17현대자동차5m2026-08-14 13:55:00raw451,000원451,500원450,000원451,500원5,625
stock-5m2026-08-14 14:00:002026-08-14 14:10:17현대자동차5m2026-08-14 14:00:00raw451,500원452,500원450,000원450,500원8,647
2,412건 중 501–550← 이전11 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬