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-5m2026-10-16 14:35:002026-10-16 14:45:20현대자동차5m2026-10-16 14:35:00raw317,000원317,000원315,500원317,000원11,053
stock-5m2026-10-16 14:40:002026-10-16 14:50:17현대자동차5m2026-10-16 14:40:00raw317,000원317,000원316,000원316,000원5,760
stock-5m2026-10-16 14:45:002026-10-16 14:55:19현대자동차5m2026-10-16 14:45:00raw316,500원316,500원316,000원316,000원3,616
stock-5m2026-10-16 14:50:002026-10-16 15:00:18현대자동차5m2026-10-16 14:50:00raw316,000원317,500원316,000원317,000원18,887
stock-5m2026-10-16 14:55:002026-10-16 15:05:19현대자동차5m2026-10-16 14:55:00raw317,000원317,000원315,000원315,500원8,710
stock-5m2026-10-16 15:00:002026-10-16 15:10:18현대자동차5m2026-10-16 15:00:00raw315,500원315,500원314,000원314,500원7,351
stock-5m2026-10-16 15:05:002026-10-16 15:15:17현대자동차5m2026-10-16 15:05:00raw314,500원314,500원312,500원313,500원16,402
stock-5m2026-10-16 15:10:002026-10-16 15:20:18현대자동차5m2026-10-16 15:10:00raw313,500원313,500원311,500원312,000원18,487
stock-5m2026-10-16 15:15:002026-10-16 15:25:17현대자동차5m2026-10-16 15:15:00raw312,500원312,500원310,500원311,500원12,176
stock-5m2026-10-16 15:20:002026-10-16 15:30:17현대자동차5m2026-10-16 15:20:00raw311,500원311,500원311,500원311,500원0
stock-5m2026-10-16 15:25:002026-10-16 15:35:18현대자동차5m2026-10-16 15:25:00raw310,500원310,500원310,500원310,500원0
stock-5m2026-10-16 15:30:002026-10-16 15:40:17현대자동차5m2026-10-16 15:30:00raw310,500원310,500원310,500원310,500원0
stock2026-10-192026-10-19 18:00:03현대자동차1d2026-10-19 09:00:00raw304,500원326,000원302,500원324,500원540,530
stock-5m2026-10-19 09:00:002026-10-19 09:10:17현대자동차5m2026-10-19 09:00:00raw304,500원309,500원302,500원305,500원32,176
stock-5m2026-10-19 09:05:002026-10-19 09:15:19현대자동차5m2026-10-19 09:05:00raw305,500원309,000원305,500원306,500원18,972
stock-5m2026-10-19 09:10:002026-10-19 09:20:24현대자동차5m2026-10-19 09:10:00raw307,000원309,000원306,500원307,000원6,840
stock-5m2026-10-19 09:15:002026-10-19 09:25:27현대자동차5m2026-10-19 09:15:00raw307,000원308,500원306,000원308,000원10,761
stock-5m2026-10-19 09:20:002026-10-19 09:30:19현대자동차5m2026-10-19 09:20:00raw308,000원311,750원307,000원311,500원10,499
stock-5m2026-10-19 09:25:002026-10-19 09:35:17현대자동차5m2026-10-19 09:25:00raw311,500원312,000원310,000원310,500원8,778
stock-5m2026-10-19 09:30:002026-10-19 09:40:24현대자동차5m2026-10-19 09:30:00raw310,000원315,500원310,000원314,000원12,765
stock-5m2026-10-19 09:35:002026-10-19 09:45:17현대자동차5m2026-10-19 09:35:00raw314,500원314,500원311,500원312,000원11,092
stock-5m2026-10-19 09:40:002026-10-19 09:55:18현대자동차5m2026-10-19 09:40:00raw312,500원316,000원312,000원315,250원13,836
stock-5m2026-10-19 09:45:002026-10-19 09:55:18현대자동차5m2026-10-19 09:45:00raw315,000원317,000원314,500원316,000원14,574
stock-5m2026-10-19 09:50:002026-10-19 10:00:22현대자동차5m2026-10-19 09:50:00raw316,000원316,500원315,500원316,500원2,662
stock-5m2026-10-19 09:55:002026-10-19 10:05:17현대자동차5m2026-10-19 09:55:00raw316,500원316,500원315,000원315,500원3,907
stock-5m2026-10-19 10:00:002026-10-19 10:10:18현대자동차5m2026-10-19 10:00:00raw315,500원315,500원312,500원313,500원9,035
stock-5m2026-10-19 10:05:002026-10-19 10:15:17현대자동차5m2026-10-19 10:05:00raw314,000원316,000원313,500원316,000원6,780
stock-5m2026-10-19 10:10:002026-10-19 10:20:17현대자동차5m2026-10-19 10:10:00raw316,000원318,500원315,500원318,500원7,445
stock-5m2026-10-19 10:15:002026-10-19 10:25:17현대자동차5m2026-10-19 10:15:00raw318,500원320,000원318,000원319,500원7,480
stock-5m2026-10-19 10:20:002026-10-19 10:30:25현대자동차5m2026-10-19 10:20:00raw319,500원321,500원319,000원320,500원13,739
stock-5m2026-10-19 10:25:002026-10-19 10:35:19현대자동차5m2026-10-19 10:25:00raw320,500원321,000원317,500원317,500원6,826
stock-5m2026-10-19 10:30:002026-10-19 10:40:18현대자동차5m2026-10-19 10:30:00raw317,500원321,000원317,500원321,000원5,556
stock-5m2026-10-19 10:35:002026-10-19 10:45:28현대자동차5m2026-10-19 10:35:00raw321,000원321,000원319,000원319,500원5,563
stock-5m2026-10-19 10:40:002026-10-19 10:50:20현대자동차5m2026-10-19 10:40:00raw320,000원320,000원319,000원319,500원3,987
stock-5m2026-10-19 10:45:002026-10-19 11:00:18현대자동차5m2026-10-19 10:45:00raw319,000원320,000원319,000원320,000원3,836
stock-5m2026-10-19 10:50:002026-10-19 11:00:18현대자동차5m2026-10-19 10:50:00raw319,500원320,000원319,000원319,000원5,518
stock-5m2026-10-19 10:55:002026-10-19 11:05:21현대자동차5m2026-10-19 10:55:00raw319,000원321,000원318,000원321,000원9,116
stock-5m2026-10-19 11:00:002026-10-19 11:10:17현대자동차5m2026-10-19 11:00:00raw321,000원322,000원320,500원322,000원6,454
stock-5m2026-10-19 11:05:002026-10-19 11:15:18현대자동차5m2026-10-19 11:05:00raw322,000원322,500원320,500원321,500원6,379
stock-5m2026-10-19 11:10:002026-10-19 11:20:17현대자동차5m2026-10-19 11:10:00raw321,500원322,500원320,500원322,500원5,873
stock-5m2026-10-19 11:15:002026-10-19 11:25:21현대자동차5m2026-10-19 11:15:00raw322,000원323,500원321,500원323,500원6,480
stock-5m2026-10-19 11:20:002026-10-19 11:30:18현대자동차5m2026-10-19 11:20:00raw323,000원324,000원322,000원322,000원4,880
stock-5m2026-10-19 11:25:002026-10-19 11:35:18현대자동차5m2026-10-19 11:25:00raw322,500원324,500원322,500원324,000원6,043
stock-5m2026-10-19 11:30:002026-10-19 11:40:17현대자동차5m2026-10-19 11:30:00raw324,000원324,000원322,500원322,500원3,206
stock-5m2026-10-19 11:35:002026-10-19 11:45:20현대자동차5m2026-10-19 11:35:00raw322,750원324,000원322,000원323,500원11,018
stock-5m2026-10-19 11:40:002026-10-19 11:50:23현대자동차5m2026-10-19 11:40:00raw323,500원324,000원323,250원323,500원2,897
stock-5m2026-10-19 11:45:002026-10-19 11:55:20현대자동차5m2026-10-19 11:45:00raw323,500원324,000원322,500원323,000원4,756
stock-5m2026-10-19 11:50:002026-10-19 12:00:18현대자동차5m2026-10-19 11:50:00raw323,000원323,500원322,500원323,000원3,013
stock-5m2026-10-19 11:55:002026-10-19 12:05:18현대자동차5m2026-10-19 11:55:00raw323,000원323,500원322,500원323,000원1,825
stock-5m2026-10-19 12:00:002026-10-19 12:10:18현대자동차5m2026-10-19 12:00:00raw322,500원323,000원322,000원322,500원2,571
4,980건 중 3,851–3,900← 이전78 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬