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-5m2026-10-20 09:35:002026-10-20 09:45:19현대자동차5m2026-10-20 09:35:00raw317,500원318,000원316,500원316,500원9,885
stock-5m2026-10-20 09:40:002026-10-20 09:50:21현대자동차5m2026-10-20 09:40:00raw316,500원317,000원315,000원316,000원9,110
stock-5m2026-10-20 09:45:002026-10-20 09:55:20현대자동차5m2026-10-20 09:45:00raw316,000원317,500원315,000원315,000원4,918
stock-5m2026-10-20 09:50:002026-10-20 10:00:20현대자동차5m2026-10-20 09:50:00raw315,000원316,500원314,000원314,000원13,899
stock-5m2026-10-20 09:55:002026-10-20 10:05:17현대자동차5m2026-10-20 09:55:00raw314,000원315,000원313,000원314,000원14,410
stock-5m2026-10-20 10:00:002026-10-20 10:10:17현대자동차5m2026-10-20 10:00:00raw314,000원315,000원313,000원313,000원4,858
stock-5m2026-10-20 10:05:002026-10-20 10:15:19현대자동차5m2026-10-20 10:05:00raw313,000원314,000원312,000원312,500원16,083
stock-5m2026-10-20 10:10:002026-10-20 10:20:20현대자동차5m2026-10-20 10:10:00raw313,000원313,000원310,000원310,000원10,996
stock-5m2026-10-20 10:15:002026-10-20 10:25:17현대자동차5m2026-10-20 10:15:00raw310,000원312,500원309,000원312,000원10,034
stock-5m2026-10-20 10:20:002026-10-20 10:30:25현대자동차5m2026-10-20 10:20:00raw312,500원314,000원312,000원313,000원6,668
stock-5m2026-10-20 10:25:002026-10-20 10:35:18현대자동차5m2026-10-20 10:25:00raw313,000원314,000원312,500원313,500원2,593
stock-5m2026-10-20 10:30:002026-10-20 10:40:19현대자동차5m2026-10-20 10:30:00raw314,000원315,500원313,500원314,000원4,894
stock-5m2026-10-20 10:35:002026-10-20 10:45:18현대자동차5m2026-10-20 10:35:00raw314,500원315,000원314,000원315,000원1,726
stock-5m2026-10-20 10:40:002026-10-20 10:50:18현대자동차5m2026-10-20 10:40:00raw315,000원315,500원313,000원314,000원4,691
stock-5m2026-10-20 10:45:002026-10-20 10:55:22현대자동차5m2026-10-20 10:45:00raw314,000원314,500원313,000원313,000원5,486
stock-5m2026-10-20 10:50:002026-10-20 11:00:17현대자동차5m2026-10-20 10:50:00raw313,000원314,000원313,000원314,000원3,997
stock-5m2026-10-20 10:55:002026-10-20 11:05:18현대자동차5m2026-10-20 10:55:00raw313,500원314,000원312,500원312,500원2,586
stock-5m2026-10-20 11:00:002026-10-20 11:10:17현대자동차5m2026-10-20 11:00:00raw313,000원313,000원310,500원311,000원6,299
stock-5m2026-10-20 11:05:002026-10-20 11:15:18현대자동차5m2026-10-20 11:05:00raw311,000원312,000원309,500원309,500원5,129
stock-5m2026-10-20 11:10:002026-10-20 11:20:18현대자동차5m2026-10-20 11:10:00raw310,000원312,000원309,500원311,500원3,664
stock-5m2026-10-20 11:15:002026-10-20 11:25:17현대자동차5m2026-10-20 11:15:00raw311,000원313,000원310,500원313,000원5,576
stock-5m2026-10-20 11:20:002026-10-20 11:30:22현대자동차5m2026-10-20 11:20:00raw313,000원313,500원312,500원313,000원1,930
stock-5m2026-10-20 11:25:002026-10-20 11:35:22현대자동차5m2026-10-20 11:25:00raw313,000원313,000원311,500원311,500원2,357
stock-5m2026-10-20 11:30:002026-10-20 11:40:18현대자동차5m2026-10-20 11:30:00raw312,000원312,000원311,000원311,500원2,118
stock-5m2026-10-20 11:35:002026-10-20 11:45:17현대자동차5m2026-10-20 11:35:00raw311,500원312,000원311,000원311,000원2,684
stock-5m2026-10-20 11:40:002026-10-20 11:50:18현대자동차5m2026-10-20 11:40:00raw311,000원311,500원310,500원311,000원2,597
stock-5m2026-10-20 11:45:002026-10-20 11:55:18현대자동차5m2026-10-20 11:45:00raw310,500원312,000원310,500원311,500원5,026
stock-5m2026-10-20 11:50:002026-10-20 12:00:23현대자동차5m2026-10-20 11:50:00raw311,500원312,500원311,500원312,000원1,347
stock-5m2026-10-20 11:55:002026-10-20 12:05:17현대자동차5m2026-10-20 11:55:00raw312,000원312,500원311,500원312,000원1,950
stock-5m2026-10-20 12:00:002026-10-20 12:10:18현대자동차5m2026-10-20 12:00:00raw312,000원312,000원311,500원311,500원1,912
stock-5m2026-10-20 12:05:002026-10-20 12:15:17현대자동차5m2026-10-20 12:05:00raw311,500원312,500원311,000원311,000원3,255
stock-5m2026-10-20 12:10:002026-10-20 12:20:20현대자동차5m2026-10-20 12:10:00raw311,500원311,500원310,500원311,000원2,745
stock-5m2026-10-20 12:15:002026-10-20 12:25:17현대자동차5m2026-10-20 12:15:00raw311,500원311,500원310,500원311,000원1,486
stock-5m2026-10-20 12:20:002026-10-20 12:30:17현대자동차5m2026-10-20 12:20:00raw310,500원311,000원309,500원310,000원3,894
stock-5m2026-10-20 12:25:002026-10-20 12:35:17현대자동차5m2026-10-20 12:25:00raw310,000원310,500원309,500원310,000원3,529
stock-5m2026-10-20 12:30:002026-10-20 12:40:17현대자동차5m2026-10-20 12:30:00raw310,000원310,500원309,500원310,000원2,368
stock-5m2026-10-20 12:35:002026-10-20 12:45:19현대자동차5m2026-10-20 12:35:00raw310,000원310,500원309,500원310,000원2,762
stock-5m2026-10-20 12:40:002026-10-20 12:50:17현대자동차5m2026-10-20 12:40:00raw310,000원310,000원309,500원310,000원1,029
stock-5m2026-10-20 12:45:002026-10-20 12:55:18현대자동차5m2026-10-20 12:45:00raw310,000원310,000원309,500원309,500원1,024
stock-5m2026-10-20 12:50:002026-10-20 13:00:18현대자동차5m2026-10-20 12:50:00raw309,500원310,000원309,000원309,500원2,798
stock-5m2026-10-20 12:55:002026-10-20 13:05:17현대자동차5m2026-10-20 12:55:00raw309,250원309,500원308,000원309,500원8,367
stock-5m2026-10-20 13:00:002026-10-20 13:10:20현대자동차5m2026-10-20 13:00:00raw309,000원309,500원308,000원308,000원1,658
stock-5m2026-10-20 13:05:002026-10-20 13:15:20현대자동차5m2026-10-20 13:05:00raw308,500원308,500원307,000원307,500원6,974
stock-5m2026-10-20 13:10:002026-10-20 13:20:21현대자동차5m2026-10-20 13:10:00raw307,500원308,000원307,000원308,000원3,443
stock-5m2026-10-20 13:15:002026-10-20 13:25:18현대자동차5m2026-10-20 13:15:00raw308,000원309,000원307,500원308,000원1,898
stock-5m2026-10-20 13:20:002026-10-20 13:30:21현대자동차5m2026-10-20 13:20:00raw308,500원309,000원308,000원308,500원4,503
stock-5m2026-10-20 13:25:002026-10-20 13:35:18현대자동차5m2026-10-20 13:25:00raw308,500원308,500원307,000원307,500원3,139
stock-5m2026-10-20 13:30:002026-10-20 13:40:19현대자동차5m2026-10-20 13:30:00raw307,500원308,000원307,000원307,500원6,095
stock-5m2026-10-20 13:35:002026-10-20 13:45:20현대자동차5m2026-10-20 13:35:00raw307,750원308,000원307,000원307,000원1,637
stock-5m2026-10-20 13:40:002026-10-20 13:50:22현대자동차5m2026-10-20 13:40:00raw307,500원307,500원306,500원306,500원3,195
4,981건 중 3,951–4,000← 이전80 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬