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-5m2026-08-27 15:20:002026-08-27 15:30:17현대자동차5m2026-08-27 15:20:00raw397,500원397,500원397,500원397,500원0
stock-5m2026-08-27 15:25:002026-08-27 15:35:17현대자동차5m2026-08-27 15:25:00raw398,000원398,000원398,000원398,000원0
stock-5m2026-08-27 15:30:002026-08-27 15:40:18현대자동차5m2026-08-27 15:30:00raw398,000원398,000원398,000원398,000원0
stock2026-08-282026-08-28 18:00:03현대자동차1d2026-08-28 09:00:00raw399,000원404,750원397,500원399,500원438,365
stock-5m2026-08-28 09:00:002026-08-28 09:10:17현대자동차5m2026-08-28 09:00:00raw399,000원404,750원398,500원402,500원53,331
stock-5m2026-08-28 09:05:002026-08-28 09:15:17현대자동차5m2026-08-28 09:05:00raw402,500원403,000원401,000원401,000원10,448
stock-5m2026-08-28 09:10:002026-08-28 09:20:18현대자동차5m2026-08-28 09:10:00raw401,500원402,500원401,000원402,000원10,594
stock-5m2026-08-28 09:15:002026-08-28 09:25:17현대자동차5m2026-08-28 09:15:00raw402,000원402,500원400,000원400,000원7,575
stock-5m2026-08-28 09:20:002026-08-28 09:30:18현대자동차5m2026-08-28 09:20:00raw400,000원400,000원399,000원399,500원5,358
stock-5m2026-08-28 09:25:002026-08-28 09:35:17현대자동차5m2026-08-28 09:25:00raw399,500원399,500원398,000원399,250원8,651
stock-5m2026-08-28 09:30:002026-08-28 09:40:18현대자동차5m2026-08-28 09:30:00raw399,500원400,000원398,500원399,500원4,133
stock-5m2026-08-28 09:35:002026-08-28 09:45:17현대자동차5m2026-08-28 09:35:00raw399,500원400,000원398,500원399,000원6,021
stock-5m2026-08-28 09:40:002026-08-28 09:50:17현대자동차5m2026-08-28 09:40:00raw398,500원401,000원398,500원399,000원11,458
stock-5m2026-08-28 09:45:002026-08-28 09:55:18현대자동차5m2026-08-28 09:45:00raw399,500원400,500원399,000원400,500원6,711
stock-5m2026-08-28 09:50:002026-08-28 10:00:17현대자동차5m2026-08-28 09:50:00raw400,500원400,500원399,000원399,500원4,583
stock-5m2026-08-28 09:55:002026-08-28 10:05:17현대자동차5m2026-08-28 09:55:00raw399,500원400,000원399,000원399,500원3,307
stock-5m2026-08-28 10:00:002026-08-28 10:10:18현대자동차5m2026-08-28 10:00:00raw400,000원401,000원399,500원401,000원5,257
stock-5m2026-08-28 10:05:002026-08-28 10:15:17현대자동차5m2026-08-28 10:05:00raw400,500원401,000원398,500원399,500원7,609
stock-5m2026-08-28 10:10:002026-08-28 10:20:17현대자동차5m2026-08-28 10:10:00raw400,000원400,000원399,000원399,500원2,486
stock-5m2026-08-28 10:15:002026-08-28 10:25:18현대자동차5m2026-08-28 10:15:00raw399,500원400,500원399,000원400,000원3,056
stock-5m2026-08-28 10:20:002026-08-28 10:30:19현대자동차5m2026-08-28 10:20:00raw400,500원400,500원398,500원399,500원5,765
stock-5m2026-08-28 10:25:002026-08-28 10:35:17현대자동차5m2026-08-28 10:25:00raw399,000원400,000원398,500원398,500원7,027
stock-5m2026-08-28 10:30:002026-08-28 10:40:17현대자동차5m2026-08-28 10:30:00raw398,500원399,000원398,000원398,500원8,644
stock-5m2026-08-28 10:35:002026-08-28 10:45:17현대자동차5m2026-08-28 10:35:00raw399,000원399,500원398,500원399,000원3,720
stock-5m2026-08-28 10:40:002026-08-28 10:50:17현대자동차5m2026-08-28 10:40:00raw399,000원399,000원398,500원399,000원3,134
stock-5m2026-08-28 10:45:002026-08-28 10:55:18현대자동차5m2026-08-28 10:45:00raw399,000원399,000원398,000원398,000원2,867
stock-5m2026-08-28 10:50:002026-08-28 11:00:18현대자동차5m2026-08-28 10:50:00raw398,000원400,000원398,000원399,000원8,431
stock-5m2026-08-28 10:55:002026-08-28 11:05:17현대자동차5m2026-08-28 10:55:00raw399,000원400,000원399,000원399,500원3,344
stock-5m2026-08-28 11:00:002026-08-28 11:10:17현대자동차5m2026-08-28 11:00:00raw399,000원399,500원399,000원399,000원3,577
stock-5m2026-08-28 11:05:002026-08-28 11:15:18현대자동차5m2026-08-28 11:05:00raw399,000원399,500원399,000원399,000원2,263
stock-5m2026-08-28 11:10:002026-08-28 11:20:17현대자동차5m2026-08-28 11:10:00raw399,500원399,500원399,000원399,000원1,887
stock-5m2026-08-28 11:15:002026-08-28 11:25:17현대자동차5m2026-08-28 11:15:00raw399,500원400,500원399,000원399,500원7,272
stock-5m2026-08-28 11:20:002026-08-28 11:30:18현대자동차5m2026-08-28 11:20:00raw400,000원400,000원399,000원399,000원2,682
stock-5m2026-08-28 11:25:002026-08-28 11:35:17현대자동차5m2026-08-28 11:25:00raw399,000원399,500원399,000원399,000원1,471
stock-5m2026-08-28 11:30:002026-08-28 11:40:17현대자동차5m2026-08-28 11:30:00raw399,000원399,500원399,000원399,000원1,772
stock-5m2026-08-28 11:35:002026-08-28 11:45:17현대자동차5m2026-08-28 11:35:00raw399,000원399,500원399,000원399,500원2,451
stock-5m2026-08-28 11:40:002026-08-28 11:50:17현대자동차5m2026-08-28 11:40:00raw399,000원399,500원398,500원399,000원2,130
stock-5m2026-08-28 11:45:002026-08-28 11:55:17현대자동차5m2026-08-28 11:45:00raw399,000원399,500원398,500원399,000원7,126
stock-5m2026-08-28 11:50:002026-08-28 12:00:17현대자동차5m2026-08-28 11:50:00raw399,000원399,500원398,500원398,500원1,956
stock-5m2026-08-28 11:55:002026-08-28 12:05:17현대자동차5m2026-08-28 11:55:00raw398,500원400,000원398,500원399,500원3,553
stock-5m2026-08-28 12:00:002026-08-28 12:10:17현대자동차5m2026-08-28 12:00:00raw399,500원400,000원399,000원399,000원1,701
stock-5m2026-08-28 12:05:002026-08-28 12:15:17현대자동차5m2026-08-28 12:05:00raw399,000원399,500원399,000원399,000원1,898
stock-5m2026-08-28 12:10:002026-08-28 12:20:18현대자동차5m2026-08-28 12:10:00raw399,000원399,500원399,000원399,000원1,470
stock-5m2026-08-28 12:15:002026-08-28 12:25:17현대자동차5m2026-08-28 12:15:00raw399,000원399,500원399,000원399,500원3,514
stock-5m2026-08-28 12:20:002026-08-28 12:30:17현대자동차5m2026-08-28 12:20:00raw399,000원399,500원399,000원399,000원1,239
stock-5m2026-08-28 12:25:002026-08-28 12:35:18현대자동차5m2026-08-28 12:25:00raw399,000원399,500원399,000원399,000원1,516
stock-5m2026-08-28 12:30:002026-08-28 12:40:17현대자동차5m2026-08-28 12:30:00raw399,000원399,500원398,500원399,000원2,133
stock-5m2026-08-28 12:35:002026-08-28 12:45:17현대자동차5m2026-08-28 12:35:00raw399,000원399,000원398,500원398,500원2,101
stock-5m2026-08-28 12:40:002026-08-28 12:50:18현대자동차5m2026-08-28 12:40:00raw398,500원399,000원398,000원398,000원4,880
stock-5m2026-08-28 12:45:002026-08-28 12:55:17현대자동차5m2026-08-28 12:45:00raw398,000원398,500원397,500원398,500원14,708
2,482건 중 1,201–1,250← 이전25 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬