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-5m2026-09-17 15:20:002026-09-17 15:30:17현대자동차5m2026-09-17 15:20:00raw363,000원363,000원363,000원363,000원0
stock-5m2026-09-17 15:25:002026-09-17 15:35:17현대자동차5m2026-09-17 15:25:00raw363,000원363,000원363,000원363,000원0
stock-5m2026-09-17 15:30:002026-09-17 15:40:18현대자동차5m2026-09-17 15:30:00raw363,000원363,000원363,000원363,000원0
stock2026-09-182026-09-18 18:00:02현대자동차1d2026-09-18 09:00:00raw369,000원372,000원365,000원366,500원511,895
stock-5m2026-09-18 09:00:002026-09-18 09:10:20현대자동차5m2026-09-18 09:00:00raw369,000원372,000원368,500원371,500원21,466
stock-5m2026-09-18 09:05:002026-09-18 09:15:20현대자동차5m2026-09-18 09:05:00raw371,500원372,000원369,000원369,750원8,937
stock-5m2026-09-18 09:10:002026-09-18 09:20:18현대자동차5m2026-09-18 09:10:00raw369,750원369,750원369,000원369,500원3,511
stock-5m2026-09-18 09:15:002026-09-18 09:25:18현대자동차5m2026-09-18 09:15:00raw369,000원369,500원368,000원368,500원6,193
stock-5m2026-09-18 09:20:002026-09-18 09:30:19현대자동차5m2026-09-18 09:20:00raw369,000원369,500원368,500원368,500원3,142
stock-5m2026-09-18 09:25:002026-09-18 09:35:18현대자동차5m2026-09-18 09:25:00raw368,500원369,000원368,000원368,500원7,726
stock-5m2026-09-18 09:30:002026-09-18 09:40:18현대자동차5m2026-09-18 09:30:00raw368,000원369,000원368,000원368,000원4,663
stock-5m2026-09-18 09:35:002026-09-18 09:45:17현대자동차5m2026-09-18 09:35:00raw368,000원370,500원368,000원370,000원11,466
stock-5m2026-09-18 09:40:002026-09-18 09:50:20현대자동차5m2026-09-18 09:40:00raw370,000원371,500원369,500원371,000원6,313
stock-5m2026-09-18 09:45:002026-09-18 09:55:17현대자동차5m2026-09-18 09:45:00raw371,250원372,000원370,500원371,000원7,006
stock-5m2026-09-18 09:50:002026-09-18 10:00:19현대자동차5m2026-09-18 09:50:00raw371,000원371,000원370,000원370,000원3,368
stock-5m2026-09-18 09:55:002026-09-18 10:05:21현대자동차5m2026-09-18 09:55:00raw370,000원370,500원369,000원369,500원3,011
stock-5m2026-09-18 10:00:002026-09-18 10:10:18현대자동차5m2026-09-18 10:00:00raw369,000원370,500원369,000원369,500원5,365
stock-5m2026-09-18 10:05:002026-09-18 10:15:17현대자동차5m2026-09-18 10:05:00raw369,500원369,500원369,000원369,500원1,089
stock-5m2026-09-18 10:10:002026-09-18 10:20:17현대자동차5m2026-09-18 10:10:00raw369,500원369,500원368,000원368,000원4,623
stock-5m2026-09-18 10:15:002026-09-18 10:25:17현대자동차5m2026-09-18 10:15:00raw368,000원368,500원368,000원368,500원1,964
stock-5m2026-09-18 10:20:002026-09-18 10:30:18현대자동차5m2026-09-18 10:20:00raw368,500원368,750원368,000원368,000원3,548
stock-5m2026-09-18 10:25:002026-09-18 10:35:17현대자동차5m2026-09-18 10:25:00raw368,000원368,500원367,000원367,000원5,494
stock-5m2026-09-18 10:30:002026-09-18 10:40:18현대자동차5m2026-09-18 10:30:00raw367,000원367,500원366,000원366,500원7,386
stock-5m2026-09-18 10:35:002026-09-18 10:45:17현대자동차5m2026-09-18 10:35:00raw366,500원367,500원366,500원367,500원4,535
stock-5m2026-09-18 10:40:002026-09-18 10:50:17현대자동차5m2026-09-18 10:40:00raw367,500원368,000원366,500원366,750원3,661
stock-5m2026-09-18 10:45:002026-09-18 10:55:18현대자동차5m2026-09-18 10:45:00raw366,750원367,500원366,500원367,500원1,522
stock-5m2026-09-18 10:50:002026-09-18 11:00:17현대자동차5m2026-09-18 10:50:00raw367,500원367,500원367,000원367,500원1,683
stock-5m2026-09-18 10:55:002026-09-18 11:05:18현대자동차5m2026-09-18 10:55:00raw367,500원367,500원366,000원367,000원6,074
stock-5m2026-09-18 11:00:002026-09-18 11:10:18현대자동차5m2026-09-18 11:00:00raw367,000원367,500원367,000원367,500원753
stock-5m2026-09-18 11:05:002026-09-18 11:15:17현대자동차5m2026-09-18 11:05:00raw367,250원367,500원367,000원367,500원1,616
stock-5m2026-09-18 11:10:002026-09-18 11:20:20현대자동차5m2026-09-18 11:10:00raw367,000원367,500원366,500원366,500원2,788
stock-5m2026-09-18 11:15:002026-09-18 11:25:17현대자동차5m2026-09-18 11:15:00raw367,000원367,000원366,000원366,500원3,405
stock-5m2026-09-18 11:20:002026-09-18 11:30:17현대자동차5m2026-09-18 11:20:00raw366,000원366,500원366,000원366,500원2,139
stock-5m2026-09-18 11:25:002026-09-18 11:35:18현대자동차5m2026-09-18 11:25:00raw366,000원366,500원366,000원366,500원2,070
stock-5m2026-09-18 11:30:002026-09-18 11:40:18현대자동차5m2026-09-18 11:30:00raw366,500원366,500원366,000원366,500원1,836
stock-5m2026-09-18 11:35:002026-09-18 11:45:19현대자동차5m2026-09-18 11:35:00raw366,500원366,500원366,000원366,000원1,165
stock-5m2026-09-18 11:40:002026-09-18 11:50:17현대자동차5m2026-09-18 11:40:00raw366,500원366,500원366,000원366,500원1,318
stock-5m2026-09-18 11:45:002026-09-18 11:55:17현대자동차5m2026-09-18 11:45:00raw366,000원366,500원366,000원366,500원2,101
stock-5m2026-09-18 11:50:002026-09-18 12:00:21현대자동차5m2026-09-18 11:50:00raw366,500원366,500원366,000원366,000원1,125
stock-5m2026-09-18 11:55:002026-09-18 12:05:17현대자동차5m2026-09-18 11:55:00raw366,000원366,500원366,000원366,250원1,356
stock-5m2026-09-18 12:00:002026-09-18 12:10:17현대자동차5m2026-09-18 12:00:00raw366,000원367,500원366,000원366,500원10,581
stock-5m2026-09-18 12:05:002026-09-18 12:15:19현대자동차5m2026-09-18 12:05:00raw366,500원367,500원366,500원367,500원1,974
stock-5m2026-09-18 12:10:002026-09-18 12:20:17현대자동차5m2026-09-18 12:10:00raw367,500원368,000원367,000원367,500원4,481
stock-5m2026-09-18 12:15:002026-09-18 12:25:17현대자동차5m2026-09-18 12:15:00raw368,000원368,000원367,000원367,500원1,879
stock-5m2026-09-18 12:20:002026-09-18 12:30:21현대자동차5m2026-09-18 12:20:00raw367,000원368,500원367,000원368,000원7,518
stock-5m2026-09-18 12:25:002026-09-18 12:35:17현대자동차5m2026-09-18 12:25:00raw368,000원368,500원367,500원368,000원1,742
stock-5m2026-09-18 12:30:002026-09-18 12:40:17현대자동차5m2026-09-18 12:30:00raw368,000원368,000원366,500원366,500원1,990
stock-5m2026-09-18 12:35:002026-09-18 12:45:17현대자동차5m2026-09-18 12:35:00raw366,500원367,000원366,500원366,500원1,024
stock-5m2026-09-18 12:40:002026-09-18 12:50:18현대자동차5m2026-09-18 12:40:00raw366,500원367,000원366,500원366,500원2,069
stock-5m2026-09-18 12:45:002026-09-18 12:55:17현대자동차5m2026-09-18 12:45:00raw366,750원368,000원366,500원367,500원8,246
2,483건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬