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-5m2026-10-14 15:25:002026-10-14 15:35:17현대자동차5m2026-10-14 15:25:00raw313,000원313,000원313,000원313,000원0
stock-5m2026-10-14 15:30:002026-10-14 15:40:17현대자동차5m2026-10-14 15:30:00raw313,000원313,000원313,000원313,000원0
stock-5m2026-10-15 09:00:002026-10-15 09:10:18현대자동차5m2026-10-15 09:00:00raw300,000원302,000원296,000원301,500원46,693
stock2026-10-152026-10-15 18:00:02현대자동차1d2026-10-15 09:00:00raw300,000원302,500원289,000원290,500원736,336
stock-5m2026-10-15 09:05:002026-10-15 09:15:17현대자동차5m2026-10-15 09:05:00raw301,500원302,500원299,500원300,000원13,203
stock-5m2026-10-15 09:10:002026-10-15 09:20:17현대자동차5m2026-10-15 09:10:00raw300,500원302,000원299,000원300,500원21,350
stock-5m2026-10-15 09:15:002026-10-15 09:25:17현대자동차5m2026-10-15 09:15:00raw300,500원301,000원298,000원298,500원12,572
stock-5m2026-10-15 09:20:002026-10-15 09:30:20현대자동차5m2026-10-15 09:20:00raw298,000원301,500원298,000원301,000원14,503
stock-5m2026-10-15 09:25:002026-10-15 09:35:17현대자동차5m2026-10-15 09:25:00raw301,500원302,000원298,000원300,500원13,294
stock-5m2026-10-15 09:30:002026-10-15 09:40:18현대자동차5m2026-10-15 09:30:00raw300,500원300,500원298,500원299,500원8,157
stock-5m2026-10-15 09:35:002026-10-15 09:45:18현대자동차5m2026-10-15 09:35:00raw299,500원300,500원298,000원298,500원8,137
stock-5m2026-10-15 09:40:002026-10-15 09:50:17현대자동차5m2026-10-15 09:40:00raw298,500원300,000원297,500원298,500원13,394
stock-5m2026-10-15 09:45:002026-10-15 09:55:17현대자동차5m2026-10-15 09:45:00raw298,500원298,500원296,500원297,000원7,979
stock-5m2026-10-15 09:50:002026-10-15 10:00:20현대자동차5m2026-10-15 09:50:00raw297,000원297,000원295,000원295,500원16,289
stock-5m2026-10-15 09:55:002026-10-15 10:05:17현대자동차5m2026-10-15 09:55:00raw295,000원296,000원295,000원295,500원8,457
stock-5m2026-10-15 10:00:002026-10-15 10:10:17현대자동차5m2026-10-15 10:00:00raw296,000원297,000원295,500원296,500원9,438
stock-5m2026-10-15 10:05:002026-10-15 10:15:17현대자동차5m2026-10-15 10:05:00raw296,500원297,000원294,000원296,750원25,620
stock-5m2026-10-15 10:10:002026-10-15 10:20:17현대자동차5m2026-10-15 10:10:00raw296,500원296,750원294,000원295,000원11,652
stock-5m2026-10-15 10:15:002026-10-15 10:25:17현대자동차5m2026-10-15 10:15:00raw294,750원295,500원294,000원294,500원9,620
stock-5m2026-10-15 10:20:002026-10-15 10:30:17현대자동차5m2026-10-15 10:20:00raw294,000원295,000원293,500원294,500원13,788
stock-5m2026-10-15 10:25:002026-10-15 10:35:18현대자동차5m2026-10-15 10:25:00raw294,500원295,000원294,000원294,500원6,380
stock-5m2026-10-15 10:30:002026-10-15 10:40:17현대자동차5m2026-10-15 10:30:00raw295,000원296,000원294,500원295,000원9,379
stock-5m2026-10-15 10:35:002026-10-15 10:45:17현대자동차5m2026-10-15 10:35:00raw295,000원297,000원294,500원295,000원10,603
stock-5m2026-10-15 10:40:002026-10-15 10:50:18현대자동차5m2026-10-15 10:40:00raw295,000원296,500원294,500원295,000원6,209
stock-5m2026-10-15 10:45:002026-10-15 10:55:17현대자동차5m2026-10-15 10:45:00raw295,500원295,500원293,500원294,000원5,466
stock-5m2026-10-15 10:50:002026-10-15 11:00:19현대자동차5m2026-10-15 10:50:00raw294,000원295,500원293,750원294,000원11,827
stock-5m2026-10-15 10:55:002026-10-15 11:05:18현대자동차5m2026-10-15 10:55:00raw294,250원294,500원293,500원294,500원5,079
stock-5m2026-10-15 11:00:002026-10-15 11:10:18현대자동차5m2026-10-15 11:00:00raw294,500원295,000원294,000원295,000원6,301
stock-5m2026-10-15 11:05:002026-10-15 11:15:17현대자동차5m2026-10-15 11:05:00raw294,500원297,000원294,500원296,750원7,917
stock-5m2026-10-15 11:10:002026-10-15 11:20:17현대자동차5m2026-10-15 11:10:00raw296,750원297,000원296,000원296,500원3,360
stock-5m2026-10-15 11:15:002026-10-15 11:25:17현대자동차5m2026-10-15 11:15:00raw296,500원297,500원296,000원297,250원4,882
stock-5m2026-10-15 11:20:002026-10-15 11:30:21현대자동차5m2026-10-15 11:20:00raw297,000원297,500원295,500원296,000원3,815
stock-5m2026-10-15 11:25:002026-10-15 11:35:17현대자동차5m2026-10-15 11:25:00raw296,000원296,500원295,000원295,500원4,015
stock-5m2026-10-15 11:30:002026-10-15 11:40:18현대자동차5m2026-10-15 11:30:00raw295,500원295,500원294,500원294,500원3,179
stock-5m2026-10-15 11:35:002026-10-15 11:45:17현대자동차5m2026-10-15 11:35:00raw294,500원295,000원294,500원294,500원1,387
stock-5m2026-10-15 11:40:002026-10-15 11:50:18현대자동차5m2026-10-15 11:40:00raw295,000원295,000원294,000원294,250원3,288
stock-5m2026-10-15 11:45:002026-10-15 11:55:18현대자동차5m2026-10-15 11:45:00raw294,000원294,500원294,000원294,500원1,875
stock-5m2026-10-15 11:50:002026-10-15 12:00:19현대자동차5m2026-10-15 11:50:00raw294,000원294,500원294,000원294,500원1,946
stock-5m2026-10-15 11:55:002026-10-15 12:05:17현대자동차5m2026-10-15 11:55:00raw294,500원295,500원294,000원294,500원14,706
stock-5m2026-10-15 12:00:002026-10-15 12:10:18현대자동차5m2026-10-15 12:00:00raw295,000원295,000원294,000원295,000원5,210
stock-5m2026-10-15 12:05:002026-10-15 12:15:17현대자동차5m2026-10-15 12:05:00raw295,000원296,000원294,000원295,500원6,256
stock-5m2026-10-15 12:10:002026-10-15 12:20:17현대자동차5m2026-10-15 12:10:00raw295,500원296,000원295,000원295,500원4,957
stock-5m2026-10-15 12:15:002026-10-15 12:25:17현대자동차5m2026-10-15 12:15:00raw295,000원296,000원294,500원295,500원7,213
stock-5m2026-10-15 12:20:002026-10-15 12:30:17현대자동차5m2026-10-15 12:20:00raw295,500원295,500원294,500원294,750원3,458
stock-5m2026-10-15 12:25:002026-10-15 12:35:17현대자동차5m2026-10-15 12:25:00raw294,750원295,000원294,000원294,000원5,436
stock-5m2026-10-15 12:30:002026-10-15 12:40:17현대자동차5m2026-10-15 12:30:00raw294,000원294,500원294,000원294,000원2,745
stock-5m2026-10-15 12:35:002026-10-15 12:45:18현대자동차5m2026-10-15 12:35:00raw294,500원294,500원293,500원294,000원2,674
stock-5m2026-10-15 12:40:002026-10-15 12:50:22현대자동차5m2026-10-15 12:40:00raw294,000원294,000원294,000원294,000원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20현대자동차5m2026-10-15 12:45:00raw294,000원294,000원294,000원294,000원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22현대자동차5m2026-10-15 12:50:00raw294,000원294,000원294,000원294,000원0
4,977건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬