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-5m2026-08-20 10:45:002026-08-20 10:55:18현대자동차5m2026-08-20 10:45:00raw423,000원425,000원423,000원424,000원10,480
stock-5m2026-08-20 10:50:002026-08-20 11:00:17현대자동차5m2026-08-20 10:50:00raw424,000원425,000원423,500원424,500원8,621
stock-5m2026-08-20 10:55:002026-08-20 11:05:17현대자동차5m2026-08-20 10:55:00raw424,500원425,000원423,000원423,500원4,575
stock-5m2026-08-20 11:00:002026-08-20 11:10:18현대자동차5m2026-08-20 11:00:00raw423,500원424,500원423,000원424,000원3,707
stock-5m2026-08-20 11:05:002026-08-20 11:15:17현대자동차5m2026-08-20 11:05:00raw424,500원424,500원423,000원423,000원2,628
stock-5m2026-08-20 11:10:002026-08-20 11:20:17현대자동차5m2026-08-20 11:10:00raw423,000원424,000원422,000원423,000원5,685
stock-5m2026-08-20 11:15:002026-08-20 11:25:17현대자동차5m2026-08-20 11:15:00raw423,000원424,000원422,000원423,000원5,139
stock-5m2026-08-20 11:20:002026-08-20 11:30:17현대자동차5m2026-08-20 11:20:00raw423,000원423,500원420,500원420,500원8,680
stock-5m2026-08-20 11:25:002026-08-20 11:35:18현대자동차5m2026-08-20 11:25:00raw421,000원421,500원420,000원420,500원4,537
stock-5m2026-08-20 11:30:002026-08-20 11:40:17현대자동차5m2026-08-20 11:30:00raw421,000원422,500원420,000원422,250원3,188
stock-5m2026-08-20 11:35:002026-08-20 11:45:18현대자동차5m2026-08-20 11:35:00raw422,000원422,500원421,500원422,000원1,666
stock-5m2026-08-20 11:40:002026-08-20 11:50:17현대자동차5m2026-08-20 11:40:00raw422,000원422,500원422,000원422,000원1,017
stock-5m2026-08-20 11:45:002026-08-20 11:55:17현대자동차5m2026-08-20 11:45:00raw422,000원422,500원421,500원421,500원1,475
stock-5m2026-08-20 11:50:002026-08-20 12:00:18현대자동차5m2026-08-20 11:50:00raw421,500원422,000원420,500원420,500원2,662
stock-5m2026-08-20 11:55:002026-08-20 12:05:17현대자동차5m2026-08-20 11:55:00raw421,000원421,500원420,500원421,000원2,318
stock-5m2026-08-20 12:00:002026-08-20 12:10:17현대자동차5m2026-08-20 12:00:00raw421,000원423,000원421,000원422,000원4,904
stock-5m2026-08-20 12:05:002026-08-20 12:15:17현대자동차5m2026-08-20 12:05:00raw422,000원422,000원421,000원422,000원1,619
stock-5m2026-08-20 12:10:002026-08-20 12:20:17현대자동차5m2026-08-20 12:10:00raw421,500원422,000원420,500원421,750원2,310
stock-5m2026-08-20 12:15:002026-08-20 12:25:17현대자동차5m2026-08-20 12:15:00raw421,750원422,000원420,500원421,500원1,839
stock-5m2026-08-20 12:20:002026-08-20 12:30:17현대자동차5m2026-08-20 12:20:00raw421,500원421,500원420,500원421,250원1,811
stock-5m2026-08-20 12:25:002026-08-20 12:35:18현대자동차5m2026-08-20 12:25:00raw421,500원421,500원419,500원419,500원6,563
stock-5m2026-08-20 12:30:002026-08-20 12:40:17현대자동차5m2026-08-20 12:30:00raw419,500원420,000원419,000원419,500원3,736
stock-5m2026-08-20 12:35:002026-08-20 12:45:17현대자동차5m2026-08-20 12:35:00raw419,500원419,500원418,500원419,000원5,822
stock-5m2026-08-20 12:40:002026-08-20 12:50:18현대자동차5m2026-08-20 12:40:00raw418,500원419,500원418,000원419,500원4,785
stock-5m2026-08-20 12:45:002026-08-20 12:55:17현대자동차5m2026-08-20 12:45:00raw419,000원420,000원419,000원419,500원2,589
stock-5m2026-08-20 12:50:002026-08-20 13:00:18현대자동차5m2026-08-20 12:50:00raw419,750원420,500원418,500원418,500원3,078
stock-5m2026-08-20 12:55:002026-08-20 13:05:17현대자동차5m2026-08-20 12:55:00raw419,000원419,000원418,000원418,000원3,933
stock-5m2026-08-20 13:00:002026-08-20 13:10:18현대자동차5m2026-08-20 13:00:00raw418,000원419,000원418,000원418,500원1,859
stock-5m2026-08-20 13:05:002026-08-20 13:15:17현대자동차5m2026-08-20 13:05:00raw418,500원419,000원417,500원418,500원3,687
stock-5m2026-08-20 13:10:002026-08-20 13:20:18현대자동차5m2026-08-20 13:10:00raw418,000원419,000원418,000원418,500원3,436
stock-5m2026-08-20 13:15:002026-08-20 13:25:18현대자동차5m2026-08-20 13:15:00raw418,000원418,500원417,500원418,000원3,969
stock-5m2026-08-20 13:20:002026-08-20 13:30:17현대자동차5m2026-08-20 13:20:00raw417,500원418,000원417,000원417,500원3,386
stock-5m2026-08-20 13:25:002026-08-20 13:35:17현대자동차5m2026-08-20 13:25:00raw417,500원418,500원417,000원417,000원7,268
stock-5m2026-08-20 13:30:002026-08-20 13:40:18현대자동차5m2026-08-20 13:30:00raw417,000원418,000원416,500원417,000원3,972
stock-5m2026-08-20 13:35:002026-08-20 13:45:17현대자동차5m2026-08-20 13:35:00raw416,500원417,000원416,500원416,500원2,421
stock-5m2026-08-20 13:40:002026-08-20 13:50:17현대자동차5m2026-08-20 13:40:00raw417,000원417,000원416,500원416,500원1,584
stock-5m2026-08-20 13:45:002026-08-20 13:55:17현대자동차5m2026-08-20 13:45:00raw416,500원418,000원416,000원417,000원4,040
stock-5m2026-08-20 13:50:002026-08-20 14:00:21현대자동차5m2026-08-20 13:50:00raw417,500원419,500원417,000원418,000원4,756
stock-5m2026-08-20 13:55:002026-08-20 14:05:17현대자동차5m2026-08-20 13:55:00raw418,000원418,000원417,000원417,500원2,482
stock-5m2026-08-20 14:00:002026-08-20 14:10:17현대자동차5m2026-08-20 14:00:00raw417,500원418,000원417,000원417,500원3,155
stock-5m2026-08-20 14:05:002026-08-20 14:15:18현대자동차5m2026-08-20 14:05:00raw417,500원418,500원417,000원418,500원3,026
stock-5m2026-08-20 14:10:002026-08-20 14:20:17현대자동차5m2026-08-20 14:10:00raw418,000원418,500원417,000원418,000원2,413
stock-5m2026-08-20 14:15:002026-08-20 14:25:17현대자동차5m2026-08-20 14:15:00raw417,500원421,500원417,000원421,000원7,067
stock-5m2026-08-20 14:20:002026-08-20 14:30:18현대자동차5m2026-08-20 14:20:00raw420,500원421,000원419,000원419,500원3,147
stock-5m2026-08-20 14:25:002026-08-20 14:35:17현대자동차5m2026-08-20 14:25:00raw419,500원420,000원418,500원419,000원3,748
stock-5m2026-08-20 14:30:002026-08-20 14:40:17현대자동차5m2026-08-20 14:30:00raw419,250원419,500원417,500원417,500원4,931
stock-5m2026-08-20 14:35:002026-08-20 14:45:18현대자동차5m2026-08-20 14:35:00raw417,500원419,000원417,500원418,500원4,404
stock-5m2026-08-20 14:40:002026-08-20 14:50:18현대자동차5m2026-08-20 14:40:00raw419,000원419,000원417,500원418,000원2,610
stock-5m2026-08-20 14:45:002026-08-20 14:55:17현대자동차5m2026-08-20 14:45:00raw418,000원418,500원417,500원418,000원3,441
stock-5m2026-08-20 14:50:002026-08-20 15:00:17현대자동차5m2026-08-20 14:50:00raw418,000원418,500원417,000원417,000원4,602
2,431건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬