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-5m2026-08-19 09:05:002026-08-19 09:15:17현대자동차5m2026-08-19 09:05:00raw409,000원413,500원408,500원410,500원19,123
stock-5m2026-08-19 09:10:002026-08-19 09:20:18현대자동차5m2026-08-19 09:10:00raw410,500원411,000원407,000원408,000원21,664
stock-5m2026-08-19 09:15:002026-08-19 09:25:17현대자동차5m2026-08-19 09:15:00raw408,000원408,500원407,000원408,000원6,109
stock-5m2026-08-19 09:20:002026-08-19 09:30:17현대자동차5m2026-08-19 09:20:00raw408,000원410,500원407,500원408,500원10,922
stock-5m2026-08-19 09:25:002026-08-19 09:35:18현대자동차5m2026-08-19 09:25:00raw408,000원408,500원406,500원407,750원11,898
stock-5m2026-08-19 09:30:002026-08-19 09:40:17현대자동차5m2026-08-19 09:30:00raw407,500원411,000원407,500원410,500원9,409
stock-5m2026-08-19 09:35:002026-08-19 09:45:17현대자동차5m2026-08-19 09:35:00raw410,500원413,500원410,000원413,000원7,855
stock-5m2026-08-19 09:40:002026-08-19 09:50:18현대자동차5m2026-08-19 09:40:00raw413,000원413,500원412,000원413,500원7,224
stock-5m2026-08-19 09:45:002026-08-19 09:55:17현대자동차5m2026-08-19 09:45:00raw413,000원417,000원412,500원415,500원11,700
stock-5m2026-08-19 09:50:002026-08-19 10:00:21현대자동차5m2026-08-19 09:50:00raw415,500원417,000원414,000원416,000원6,297
stock-5m2026-08-19 09:55:002026-08-19 10:05:17현대자동차5m2026-08-19 09:55:00raw416,000원416,500원413,000원413,500원6,574
stock-5m2026-08-19 10:00:002026-08-19 10:10:17현대자동차5m2026-08-19 10:00:00raw413,000원418,500원413,000원418,000원4,856
stock-5m2026-08-19 10:05:002026-08-19 10:15:17현대자동차5m2026-08-19 10:05:00raw418,000원420,000원417,500원419,500원6,752
stock-5m2026-08-19 10:10:002026-08-19 10:20:17현대자동차5m2026-08-19 10:10:00raw419,500원419,500원419,000원419,000원1,737
stock-5m2026-08-19 10:15:002026-08-19 10:25:18현대자동차5m2026-08-19 10:15:00raw419,000원420,000원418,000원420,000원5,951
stock-5m2026-08-19 10:20:002026-08-19 10:30:17현대자동차5m2026-08-19 10:20:00raw419,500원420,000원417,000원417,500원6,915
stock-5m2026-08-19 10:25:002026-08-19 10:35:19현대자동차5m2026-08-19 10:25:00raw417,750원422,000원416,500원422,000원7,374
stock-5m2026-08-19 10:30:002026-08-19 10:40:18현대자동차5m2026-08-19 10:30:00raw421,500원422,500원415,500원415,500원8,035
stock-5m2026-08-19 10:35:002026-08-19 10:45:17현대자동차5m2026-08-19 10:35:00raw415,500원417,500원415,000원417,000원3,422
stock-5m2026-08-19 10:40:002026-08-19 10:50:17현대자동차5m2026-08-19 10:40:00raw417,000원417,500원416,000원417,000원4,021
stock-5m2026-08-19 10:45:002026-08-19 10:55:18현대자동차5m2026-08-19 10:45:00raw416,500원417,000원415,000원415,500원5,504
stock-5m2026-08-19 10:50:002026-08-19 11:00:19현대자동차5m2026-08-19 10:50:00raw415,500원416,500원415,000원416,500원7,282
stock-5m2026-08-19 10:55:002026-08-19 11:05:17현대자동차5m2026-08-19 10:55:00raw416,000원417,000원415,500원416,500원5,680
stock-5m2026-08-19 11:00:002026-08-19 11:10:18현대자동차5m2026-08-19 11:00:00raw416,500원417,000원413,000원413,500원9,356
stock-5m2026-08-19 11:05:002026-08-19 11:15:17현대자동차5m2026-08-19 11:05:00raw413,500원414,000원412,000원412,500원3,758
stock-5m2026-08-19 11:10:002026-08-19 11:20:17현대자동차5m2026-08-19 11:10:00raw412,000원413,500원412,000원412,500원3,728
stock-5m2026-08-19 11:15:002026-08-19 11:25:18현대자동차5m2026-08-19 11:15:00raw412,500원413,500원411,500원412,000원18,900
stock-5m2026-08-19 11:20:002026-08-19 11:30:17현대자동차5m2026-08-19 11:20:00raw412,000원415,000원412,000원413,500원4,661
stock-5m2026-08-19 11:25:002026-08-19 11:35:17현대자동차5m2026-08-19 11:25:00raw413,500원414,000원413,000원413,500원2,815
stock-5m2026-08-19 11:30:002026-08-19 11:40:17현대자동차5m2026-08-19 11:30:00raw413,000원414,500원413,000원414,000원1,489
stock-5m2026-08-19 11:35:002026-08-19 11:45:17현대자동차5m2026-08-19 11:35:00raw413,500원415,000원413,500원413,500원2,507
stock-5m2026-08-19 11:40:002026-08-19 11:50:17현대자동차5m2026-08-19 11:40:00raw413,500원414,000원413,000원413,000원1,535
stock-5m2026-08-19 11:45:002026-08-19 11:55:18현대자동차5m2026-08-19 11:45:00raw413,000원415,000원413,000원413,500원4,015
stock-5m2026-08-19 11:50:002026-08-19 12:00:17현대자동차5m2026-08-19 11:50:00raw413,500원414,000원412,000원412,500원3,588
stock-5m2026-08-19 11:55:002026-08-19 12:05:17현대자동차5m2026-08-19 11:55:00raw413,000원413,000원412,000원413,000원2,730
stock-5m2026-08-19 12:00:002026-08-19 12:10:18현대자동차5m2026-08-19 12:00:00raw412,500원414,000원412,500원413,000원2,329
stock-5m2026-08-19 12:05:002026-08-19 12:15:17현대자동차5m2026-08-19 12:05:00raw413,500원414,000원412,000원412,500원3,959
stock-5m2026-08-19 12:10:002026-08-19 12:20:17현대자동차5m2026-08-19 12:10:00raw412,000원412,500원411,500원412,500원3,769
stock-5m2026-08-19 12:15:002026-08-19 12:25:18현대자동차5m2026-08-19 12:15:00raw412,250원413,500원412,250원412,500원2,993
stock-5m2026-08-19 12:20:002026-08-19 12:30:17현대자동차5m2026-08-19 12:20:00raw412,500원413,000원411,500원412,500원3,298
stock-5m2026-08-19 12:25:002026-08-19 12:35:17현대자동차5m2026-08-19 12:25:00raw412,500원413,000원412,500원412,500원777
stock-5m2026-08-19 12:30:002026-08-19 12:40:20현대자동차5m2026-08-19 12:30:00raw412,500원413,000원412,500원413,000원541
stock-5m2026-08-19 12:35:002026-08-19 12:45:17현대자동차5m2026-08-19 12:35:00raw413,000원413,500원412,500원413,000원2,740
stock-5m2026-08-19 12:40:002026-08-19 12:50:17현대자동차5m2026-08-19 12:40:00raw413,500원413,500원413,000원413,500원1,141
stock-5m2026-08-19 12:45:002026-08-19 12:55:17현대자동차5m2026-08-19 12:45:00raw413,250원413,500원412,000원412,000원5,705
stock-5m2026-08-19 12:50:002026-08-19 13:00:18현대자동차5m2026-08-19 12:50:00raw412,500원412,500원412,000원412,000원1,576
stock-5m2026-08-19 12:55:002026-08-19 13:05:17현대자동차5m2026-08-19 12:55:00raw412,000원412,500원411,500원412,000원2,570
stock-5m2026-08-19 13:00:002026-08-19 13:10:17현대자동차5m2026-08-19 13:00:00raw411,500원412,000원411,000원411,500원2,233
stock-5m2026-08-19 13:05:002026-08-19 13:15:18현대자동차5m2026-08-19 13:05:00raw411,500원411,500원411,000원411,250원1,748
stock-5m2026-08-19 13:10:002026-08-19 13:20:17현대자동차5m2026-08-19 13:10:00raw411,500원411,500원410,500원410,500원2,689
2,420건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬