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-5m2026-10-13 13:45:002026-10-13 13:55:18현대자동차5m2026-10-13 13:45:00raw303,750원304,500원303,500원304,000원7,422
stock-5m2026-10-13 13:50:002026-10-13 14:00:19현대자동차5m2026-10-13 13:50:00raw303,500원304,500원303,500원304,500원9,263
stock-5m2026-10-13 13:55:002026-10-13 14:05:17현대자동차5m2026-10-13 13:55:00raw304,500원306,500원304,000원306,500원17,877
stock-5m2026-10-13 14:00:002026-10-13 14:10:18현대자동차5m2026-10-13 14:00:00raw306,000원307,000원305,000원306,000원7,081
stock-5m2026-10-13 14:05:002026-10-13 14:15:17현대자동차5m2026-10-13 14:05:00raw306,000원308,000원305,500원308,000원9,373
stock-5m2026-10-13 14:10:002026-10-13 14:20:19현대자동차5m2026-10-13 14:10:00raw307,500원309,000원307,500원308,500원12,503
stock-5m2026-10-13 14:15:002026-10-13 14:25:17현대자동차5m2026-10-13 14:15:00raw308,500원310,000원308,000원310,000원8,577
stock-5m2026-10-13 14:20:002026-10-13 14:30:18현대자동차5m2026-10-13 14:20:00raw309,500원311,500원309,500원310,500원10,664
stock-5m2026-10-13 14:25:002026-10-13 14:35:17현대자동차5m2026-10-13 14:25:00raw311,000원312,000원308,500원310,000원16,631
stock-5m2026-10-13 14:30:002026-10-13 14:40:17현대자동차5m2026-10-13 14:30:00raw309,500원310,500원309,000원309,500원11,649
stock-5m2026-10-13 14:35:002026-10-13 14:45:21현대자동차5m2026-10-13 14:35:00raw309,500원311,000원309,000원310,500원7,225
stock-5m2026-10-13 14:40:002026-10-13 14:50:17현대자동차5m2026-10-13 14:40:00raw310,000원311,500원310,000원310,000원7,762
stock-5m2026-10-13 14:45:002026-10-13 14:55:17현대자동차5m2026-10-13 14:45:00raw310,500원312,000원310,000원311,500원9,154
stock-5m2026-10-13 14:50:002026-10-13 15:00:18현대자동차5m2026-10-13 14:50:00raw312,000원313,000원311,500원312,000원10,314
stock-5m2026-10-13 14:55:002026-10-13 15:05:17현대자동차5m2026-10-13 14:55:00raw311,500원313,000원311,500원312,000원7,565
stock-5m2026-10-13 15:00:002026-10-13 15:10:19현대자동차5m2026-10-13 15:00:00raw312,000원313,000원311,500원312,000원7,302
stock-5m2026-10-13 15:05:002026-10-13 15:15:18현대자동차5m2026-10-13 15:05:00raw312,500원315,000원312,000원313,500원72,556
stock-5m2026-10-13 15:10:002026-10-13 15:20:17현대자동차5m2026-10-13 15:10:00raw314,000원315,000원313,000원314,000원8,752
stock-5m2026-10-13 15:15:002026-10-13 15:25:17현대자동차5m2026-10-13 15:15:00raw314,500원315,500원314,000원315,500원8,373
stock-5m2026-10-13 15:20:002026-10-13 15:30:17현대자동차5m2026-10-13 15:20:00raw315,000원315,000원315,000원315,000원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17현대자동차5m2026-10-13 15:25:00raw315,000원315,000원315,000원315,000원0
stock-5m2026-10-13 15:30:002026-10-13 15:40:17현대자동차5m2026-10-13 15:30:00raw315,000원315,000원315,000원315,000원0
stock-5m2026-10-14 09:00:002026-10-14 09:10:30현대자동차5m2026-10-14 09:00:00raw310,000원313,500원307,500원312,000원40,694
stock2026-10-142026-10-14 18:00:02현대자동차1d2026-10-14 09:00:00raw310,000원321,500원307,500원313,500원468,942
stock-5m2026-10-14 09:05:002026-10-14 09:15:17현대자동차5m2026-10-14 09:05:00raw312,000원314,000원311,500원313,000원9,728
stock-5m2026-10-14 09:10:002026-10-14 09:20:17현대자동차5m2026-10-14 09:10:00raw313,500원316,500원312,500원315,000원13,699
stock-5m2026-10-14 09:15:002026-10-14 09:25:17현대자동차5m2026-10-14 09:15:00raw315,000원317,500원314,500원317,500원10,160
stock-5m2026-10-14 09:20:002026-10-14 09:30:25현대자동차5m2026-10-14 09:20:00raw317,000원317,000원316,000원316,500원5,726
stock-5m2026-10-14 09:25:002026-10-14 09:35:25현대자동차5m2026-10-14 09:25:00raw316,500원318,500원316,000원318,000원7,928
stock-5m2026-10-14 09:30:002026-10-14 09:40:17현대자동차5m2026-10-14 09:30:00raw318,000원321,500원318,000원320,500원13,655
stock-5m2026-10-14 09:35:002026-10-14 09:45:18현대자동차5m2026-10-14 09:35:00raw320,500원321,000원318,500원320,500원7,723
stock-5m2026-10-14 09:40:002026-10-14 09:50:17현대자동차5m2026-10-14 09:40:00raw320,500원321,500원319,000원320,500원8,392
stock-5m2026-10-14 09:45:002026-10-14 09:55:17현대자동차5m2026-10-14 09:45:00raw320,500원321,000원318,500원318,500원4,275
stock-5m2026-10-14 09:50:002026-10-14 10:00:18현대자동차5m2026-10-14 09:50:00raw319,000원319,500원317,500원319,000원8,051
stock-5m2026-10-14 09:55:002026-10-14 10:05:18현대자동차5m2026-10-14 09:55:00raw319,000원319,500원319,000원319,000원2,310
stock-5m2026-10-14 10:00:002026-10-14 10:10:22현대자동차5m2026-10-14 10:00:00raw319,000원320,000원318,500원319,000원5,295
stock-5m2026-10-14 10:05:002026-10-14 10:15:18현대자동차5m2026-10-14 10:05:00raw319,000원320,000원318,500원318,500원8,383
stock-5m2026-10-14 10:10:002026-10-14 10:20:17현대자동차5m2026-10-14 10:10:00raw319,000원319,500원318,000원318,500원7,859
stock-5m2026-10-14 10:15:002026-10-14 10:25:17현대자동차5m2026-10-14 10:15:00raw318,500원319,000원317,000원317,500원5,586
stock-5m2026-10-14 10:20:002026-10-14 10:30:21현대자동차5m2026-10-14 10:20:00raw317,500원317,500원316,500원317,000원12,819
stock-5m2026-10-14 10:25:002026-10-14 10:35:18현대자동차5m2026-10-14 10:25:00raw317,000원317,000원316,500원316,500원2,154
stock-5m2026-10-14 10:30:002026-10-14 10:40:20현대자동차5m2026-10-14 10:30:00raw316,750원317,500원315,500원317,000원6,025
stock-5m2026-10-14 10:35:002026-10-14 10:45:17현대자동차5m2026-10-14 10:35:00raw316,500원317,000원316,000원316,000원2,132
stock-5m2026-10-14 10:40:002026-10-14 10:50:18현대자동차5m2026-10-14 10:40:00raw316,500원317,000원315,000원316,500원4,817
stock-5m2026-10-14 10:45:002026-10-14 10:55:17현대자동차5m2026-10-14 10:45:00raw316,000원317,000원315,500원316,500원3,152
stock-5m2026-10-14 10:50:002026-10-14 11:00:19현대자동차5m2026-10-14 10:50:00raw317,000원318,500원316,500원318,500원3,096
stock-5m2026-10-14 10:55:002026-10-14 11:05:18현대자동차5m2026-10-14 10:55:00raw318,000원319,000원317,500원318,500원3,601
stock-5m2026-10-14 11:00:002026-10-14 11:10:17현대자동차5m2026-10-14 11:00:00raw319,000원319,500원318,000원318,500원2,960
stock-5m2026-10-14 11:05:002026-10-14 11:15:20현대자동차5m2026-10-14 11:05:00raw319,000원319,500원318,500원319,000원1,994
stock-5m2026-10-14 11:10:002026-10-14 11:20:22현대자동차5m2026-10-14 11:10:00raw319,500원319,500원318,500원319,000원2,510
4,976건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬