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-5m2026-08-26 09:30:002026-08-26 18:10:10현대자동차5m2026-08-26 09:30:00raw418,000원421,000원418,000원419,000원6,634
stock-5m2026-08-26 09:35:002026-08-26 18:10:10현대자동차5m2026-08-26 09:35:00raw419,000원419,500원417,000원417,000원10,899
stock-5m2026-08-26 09:40:002026-08-26 18:10:10현대자동차5m2026-08-26 09:40:00raw417,000원418,500원416,500원417,500원7,821
stock-5m2026-08-26 09:45:002026-08-26 18:10:10현대자동차5m2026-08-26 09:45:00raw417,000원419,500원417,000원418,500원8,291
stock-5m2026-08-26 09:50:002026-08-26 18:10:10현대자동차5m2026-08-26 09:50:00raw418,500원418,500원416,000원416,000원8,404
stock-5m2026-08-26 09:55:002026-08-26 18:10:10현대자동차5m2026-08-26 09:55:00raw416,000원417,500원415,500원415,500원9,282
stock-5m2026-08-26 10:00:002026-08-26 18:10:10현대자동차5m2026-08-26 10:00:00raw415,500원417,500원415,500원417,000원5,260
stock-5m2026-08-26 10:05:002026-08-26 18:10:10현대자동차5m2026-08-26 10:05:00raw417,000원418,500원416,500원417,500원5,088
stock-5m2026-08-26 10:10:002026-08-26 18:10:10현대자동차5m2026-08-26 10:10:00raw417,500원418,500원417,500원418,000원2,574
stock-5m2026-08-26 10:15:002026-08-26 18:10:10현대자동차5m2026-08-26 10:15:00raw418,500원419,500원418,000원418,500원4,117
stock-5m2026-08-26 10:20:002026-08-26 18:10:10현대자동차5m2026-08-26 10:20:00raw418,000원418,500원417,000원417,000원3,055
stock-5m2026-08-26 10:25:002026-08-26 18:10:10현대자동차5m2026-08-26 10:25:00raw417,000원417,500원415,500원416,000원6,936
stock-5m2026-08-26 10:30:002026-08-26 18:10:10현대자동차5m2026-08-26 10:30:00raw416,500원417,500원415,000원416,000원7,609
stock-5m2026-08-26 10:35:002026-08-26 18:10:10현대자동차5m2026-08-26 10:35:00raw416,000원417,500원415,500원417,000원2,353
stock-5m2026-08-26 10:40:002026-08-26 18:10:10현대자동차5m2026-08-26 10:40:00raw417,500원417,500원416,000원417,000원3,767
stock-5m2026-08-26 10:45:002026-08-26 18:10:10현대자동차5m2026-08-26 10:45:00raw417,000원417,000원416,000원416,500원2,246
stock-5m2026-08-26 10:50:002026-08-26 18:10:10현대자동차5m2026-08-26 10:50:00raw416,000원418,500원416,000원418,500원5,937
stock-5m2026-08-26 10:55:002026-08-26 18:10:10현대자동차5m2026-08-26 10:55:00raw418,000원419,000원418,000원419,000원1,638
stock-5m2026-08-26 11:00:002026-08-26 18:10:10현대자동차5m2026-08-26 11:00:00raw418,500원419,000원417,000원417,500원3,845
stock-5m2026-08-26 11:05:002026-08-26 18:10:10현대자동차5m2026-08-26 11:05:00raw417,500원418,500원417,500원418,000원2,145
stock-5m2026-08-26 11:10:002026-08-26 18:10:10현대자동차5m2026-08-26 11:10:00raw418,500원419,000원418,000원419,000원2,374
stock-5m2026-08-26 11:15:002026-08-26 18:10:10현대자동차5m2026-08-26 11:15:00raw419,000원420,000원418,500원419,500원4,162
stock-5m2026-08-26 11:20:002026-08-26 18:10:10현대자동차5m2026-08-26 11:20:00raw419,500원420,000원419,500원420,000원1,259
stock-5m2026-08-26 11:25:002026-08-26 18:10:10현대자동차5m2026-08-26 11:25:00raw420,000원421,000원419,500원421,000원4,957
stock-5m2026-08-26 11:30:002026-08-26 18:10:10현대자동차5m2026-08-26 11:30:00raw421,000원421,000원420,500원421,000원2,977
stock-5m2026-08-26 11:35:002026-08-26 18:10:10현대자동차5m2026-08-26 11:35:00raw421,000원423,000원420,500원422,500원6,017
stock-5m2026-08-26 11:40:002026-08-26 18:10:10현대자동차5m2026-08-26 11:40:00raw422,750원424,000원422,500원422,500원7,835
stock-5m2026-08-26 11:45:002026-08-26 18:10:10현대자동차5m2026-08-26 11:45:00raw423,000원424,500원422,500원423,000원7,824
stock-5m2026-08-26 11:50:002026-08-26 18:10:10현대자동차5m2026-08-26 11:50:00raw423,000원423,000원421,000원421,000원2,576
stock-5m2026-08-26 11:55:002026-08-26 18:10:10현대자동차5m2026-08-26 11:55:00raw421,000원421,500원421,000원421,000원1,306
stock-5m2026-08-26 12:00:002026-08-26 18:10:10현대자동차5m2026-08-26 12:00:00raw421,500원422,500원421,000원422,500원3,541
stock-5m2026-08-26 12:05:002026-08-26 18:10:10현대자동차5m2026-08-26 12:05:00raw422,500원423,500원422,000원423,500원2,036
stock-5m2026-08-26 12:10:002026-08-26 18:10:10현대자동차5m2026-08-26 12:10:00raw423,000원423,500원421,500원422,500원4,237
stock-5m2026-08-26 12:15:002026-08-26 18:10:10현대자동차5m2026-08-26 12:15:00raw422,500원423,000원422,500원422,500원977
stock-5m2026-08-26 12:20:002026-08-26 18:10:10현대자동차5m2026-08-26 12:20:00raw422,500원423,000원422,000원422,500원2,191
stock-5m2026-08-26 12:25:002026-08-26 12:50:17현대자동차5m2026-08-26 12:25:00raw422,000원422,500원421,500원421,500원2,221
stock-5m2026-08-26 12:30:002026-08-26 12:50:17현대자동차5m2026-08-26 12:30:00raw421,500원422,000원421,000원421,500원2,032
stock-5m2026-08-26 12:35:002026-08-26 12:50:17현대자동차5m2026-08-26 12:35:00raw421,500원423,000원421,000원422,500원3,972
stock-5m2026-08-26 12:40:002026-08-26 12:50:17현대자동차5m2026-08-26 12:40:00raw423,000원423,000원422,000원422,500원1,725
stock-5m2026-08-26 12:45:002026-08-26 12:55:17현대자동차5m2026-08-26 12:45:00raw422,500원424,000원421,500원424,000원6,027
stock-5m2026-08-26 12:50:002026-08-26 13:00:18현대자동차5m2026-08-26 12:50:00raw424,000원424,000원423,500원423,500원1,890
stock-5m2026-08-26 12:55:002026-08-26 13:05:17현대자동차5m2026-08-26 12:55:00raw424,000원424,000원423,000원423,500원4,366
stock-5m2026-08-26 13:00:002026-08-26 13:10:17현대자동차5m2026-08-26 13:00:00raw423,000원424,000원422,500원424,000원3,698
stock-5m2026-08-26 13:05:002026-08-26 13:15:18현대자동차5m2026-08-26 13:05:00raw423,500원424,000원423,000원423,500원2,726
stock-5m2026-08-26 13:10:002026-08-26 13:20:18현대자동차5m2026-08-26 13:10:00raw423,500원425,000원423,500원424,750원6,817
stock-5m2026-08-26 13:15:002026-08-26 13:25:17현대자동차5m2026-08-26 13:15:00raw424,750원425,500원424,500원425,000원4,612
stock-5m2026-08-26 13:20:002026-08-26 13:30:18현대자동차5m2026-08-26 13:20:00raw425,000원427,500원425,000원426,750원17,625
stock-5m2026-08-26 13:25:002026-08-26 13:35:18현대자동차5m2026-08-26 13:25:00raw426,750원427,500원426,000원427,000원4,897
stock-5m2026-08-26 13:30:002026-08-26 13:40:17현대자동차5m2026-08-26 13:30:00raw427,000원427,000원426,000원426,000원2,604
stock-5m2026-08-26 13:35:002026-08-26 13:45:18현대자동차5m2026-08-26 13:35:00raw426,000원426,000원425,000원425,250원3,027
2,477건 중 1,051–1,100← 이전22 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬