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-5m2026-08-31 10:20:002026-08-31 10:30:22현대자동차5m2026-08-31 10:20:00raw397,500원397,500원396,500원397,000원3,874
stock-5m2026-08-31 10:25:002026-08-31 10:35:18현대자동차5m2026-08-31 10:25:00raw396,500원398,500원396,500원398,000원4,394
stock-5m2026-08-31 10:30:002026-08-31 10:40:17현대자동차5m2026-08-31 10:30:00raw398,500원399,000원397,000원397,500원7,530
stock-5m2026-08-31 10:35:002026-08-31 10:45:17현대자동차5m2026-08-31 10:35:00raw397,500원398,000원396,500원397,500원4,646
stock-5m2026-08-31 10:40:002026-08-31 10:50:18현대자동차5m2026-08-31 10:40:00raw397,000원397,500원397,000원397,000원509
stock-5m2026-08-31 10:45:002026-08-31 10:55:18현대자동차5m2026-08-31 10:45:00raw397,500원398,500원396,500원397,000원8,784
stock-5m2026-08-31 10:50:002026-08-31 11:00:17현대자동차5m2026-08-31 10:50:00raw397,500원397,500원397,000원397,500원529
stock-5m2026-08-31 10:55:002026-08-31 11:05:17현대자동차5m2026-08-31 10:55:00raw397,500원397,500원397,000원397,000원1,907
stock-5m2026-08-31 11:00:002026-08-31 11:10:17현대자동차5m2026-08-31 11:00:00raw397,500원398,000원397,000원398,000원3,795
stock-5m2026-08-31 11:05:002026-08-31 11:15:17현대자동차5m2026-08-31 11:05:00raw398,000원399,000원397,500원398,500원4,076
stock-5m2026-08-31 11:10:002026-08-31 11:20:18현대자동차5m2026-08-31 11:10:00raw398,500원399,000원398,000원398,500원1,693
stock-5m2026-08-31 11:15:002026-08-31 11:25:18현대자동차5m2026-08-31 11:15:00raw398,500원399,000원397,500원398,000원1,803
stock-5m2026-08-31 11:20:002026-08-31 11:30:17현대자동차5m2026-08-31 11:20:00raw398,000원398,000원397,500원397,500원593
stock-5m2026-08-31 11:25:002026-08-31 11:35:19현대자동차5m2026-08-31 11:25:00raw397,500원398,000원397,500원398,000원626
stock-5m2026-08-31 11:30:002026-08-31 11:40:18현대자동차5m2026-08-31 11:30:00raw397,500원398,000원396,000원396,000원6,220
stock-5m2026-08-31 11:35:002026-08-31 11:45:17현대자동차5m2026-08-31 11:35:00raw396,000원396,500원396,000원396,000원1,194
stock-5m2026-08-31 11:40:002026-08-31 11:50:17현대자동차5m2026-08-31 11:40:00raw396,000원396,500원396,000원396,000원921
stock-5m2026-08-31 11:45:002026-08-31 11:55:17현대자동차5m2026-08-31 11:45:00raw396,500원397,500원396,000원397,000원7,689
stock-5m2026-08-31 11:50:002026-08-31 12:00:17현대자동차5m2026-08-31 11:50:00raw396,500원397,000원396,500원397,000원1,609
stock-5m2026-08-31 11:55:002026-08-31 12:05:17현대자동차5m2026-08-31 11:55:00raw397,000원398,500원396,500원398,000원3,592
stock-5m2026-08-31 12:00:002026-08-31 12:10:18현대자동차5m2026-08-31 12:00:00raw398,500원398,500원398,000원398,500원1,530
stock-5m2026-08-31 12:05:002026-08-31 12:15:18현대자동차5m2026-08-31 12:05:00raw398,000원399,000원398,000원398,500원2,697
stock-5m2026-08-31 12:10:002026-08-31 12:20:17현대자동차5m2026-08-31 12:10:00raw398,500원401,500원398,500원400,750원16,359
stock-5m2026-08-31 12:15:002026-08-31 12:25:17현대자동차5m2026-08-31 12:15:00raw400,500원401,000원399,500원399,750원3,285
stock-5m2026-08-31 12:20:002026-08-31 12:30:20현대자동차5m2026-08-31 12:20:00raw399,750원400,500원399,500원399,750원4,852
stock-5m2026-08-31 12:25:002026-08-31 12:35:18현대자동차5m2026-08-31 12:25:00raw399,500원400,500원399,500원400,000원6,059
stock-5m2026-08-31 12:30:002026-08-31 12:40:17현대자동차5m2026-08-31 12:30:00raw399,500원400,000원399,500원399,750원1,049
stock-5m2026-08-31 12:35:002026-08-31 12:45:17현대자동차5m2026-08-31 12:35:00raw399,750원400,000원398,500원399,500원5,035
stock-5m2026-08-31 12:40:002026-08-31 12:50:18현대자동차5m2026-08-31 12:40:00raw399,000원400,000원399,000원400,000원2,025
stock-5m2026-08-31 12:45:002026-08-31 12:55:17현대자동차5m2026-08-31 12:45:00raw399,500원400,000원399,500원399,500원919
stock-5m2026-08-31 12:50:002026-08-31 13:00:23현대자동차5m2026-08-31 12:50:00raw399,500원400,000원399,500원399,500원1,137
stock-5m2026-08-31 12:55:002026-08-31 13:05:18현대자동차5m2026-08-31 12:55:00raw399,500원400,000원399,500원399,500원973
stock-5m2026-08-31 13:00:002026-08-31 13:10:17현대자동차5m2026-08-31 13:00:00raw400,000원401,000원399,500원400,000원7,806
stock-5m2026-08-31 13:05:002026-08-31 13:15:17현대자동차5m2026-08-31 13:05:00raw400,000원400,250원399,500원399,500원2,485
stock-5m2026-08-31 13:10:002026-08-31 13:20:18현대자동차5m2026-08-31 13:10:00raw400,000원400,000원399,500원399,500원920
stock-5m2026-08-31 13:15:002026-08-31 13:25:17현대자동차5m2026-08-31 13:15:00raw399,500원401,000원399,500원401,000원4,303
stock-5m2026-08-31 13:20:002026-08-31 13:30:17현대자동차5m2026-08-31 13:20:00raw401,000원401,000원400,000원400,000원1,718
stock-5m2026-08-31 13:25:002026-08-31 13:35:18현대자동차5m2026-08-31 13:25:00raw400,500원400,500원400,000원400,000원1,034
stock-5m2026-08-31 13:30:002026-08-31 13:40:18현대자동차5m2026-08-31 13:30:00raw400,500원400,500원399,500원400,000원5,878
stock-5m2026-08-31 13:35:002026-08-31 13:45:17현대자동차5m2026-08-31 13:35:00raw400,500원403,000원400,000원402,500원18,627
stock-5m2026-08-31 13:40:002026-08-31 13:50:18현대자동차5m2026-08-31 13:40:00raw402,500원403,000원401,500원401,500원8,742
stock-5m2026-08-31 13:45:002026-08-31 13:55:22현대자동차5m2026-08-31 13:45:00raw402,000원402,000원401,000원401,500원1,958
stock-5m2026-08-31 13:50:002026-08-31 14:00:17현대자동차5m2026-08-31 13:50:00raw401,500원404,000원401,000원403,500원12,718
stock-5m2026-08-31 13:55:002026-08-31 14:05:19현대자동차5m2026-08-31 13:55:00raw403,500원405,000원403,250원403,500원13,411
stock-5m2026-08-31 14:00:002026-08-31 14:10:19현대자동차5m2026-08-31 14:00:00raw404,000원404,500원403,500원404,000원5,021
stock-5m2026-08-31 14:05:002026-08-31 14:15:17현대자동차5m2026-08-31 14:05:00raw404,000원405,000원404,000원404,000원8,622
stock-5m2026-08-31 14:10:002026-08-31 14:20:20현대자동차5m2026-08-31 14:10:00raw404,000원404,500원403,500원404,000원4,701
stock-5m2026-08-31 14:15:002026-08-31 14:25:17현대자동차5m2026-08-31 14:15:00raw404,000원404,750원404,000원404,750원5,105
stock-5m2026-08-31 14:20:002026-08-31 14:30:18현대자동차5m2026-08-31 14:20:00raw404,500원405,000원404,000원404,000원7,673
stock-5m2026-08-31 14:25:002026-08-31 14:35:18현대자동차5m2026-08-31 14:25:00raw404,500원405,500원404,000원404,500원14,194
2,482건 중 1,301–1,350← 이전27 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬