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 13:45:002026-10-20 13:55:17현대자동차5m2026-10-20 13:45:00raw306,500원307,000원306,000원306,500원2,322
stock-5m2026-10-20 13:50:002026-10-20 14:00:18현대자동차5m2026-10-20 13:50:00raw306,500원307,000원306,000원307,000원5,828
stock-5m2026-10-20 13:55:002026-10-20 14:05:18현대자동차5m2026-10-20 13:55:00raw307,000원307,000원306,000원306,500원2,728
stock-5m2026-10-20 14:00:002026-10-20 14:10:17현대자동차5m2026-10-20 14:00:00raw306,500원306,500원306,000원306,500원3,554
stock-5m2026-10-20 14:05:002026-10-20 14:15:26현대자동차5m2026-10-20 14:05:00raw306,500원306,500원305,500원306,500원5,364
stock-5m2026-10-20 14:10:002026-10-20 14:20:18현대자동차5m2026-10-20 14:10:00raw306,000원308,500원306,000원307,500원4,599
stock-5m2026-10-20 14:15:002026-10-20 14:25:19현대자동차5m2026-10-20 14:15:00raw307,500원307,500원306,500원306,500원2,337
stock-5m2026-10-20 14:20:002026-10-20 14:30:17현대자동차5m2026-10-20 14:20:00raw306,000원307,000원306,000원306,500원3,907
stock-5m2026-10-20 14:25:002026-10-20 14:35:17현대자동차5m2026-10-20 14:25:00raw306,000원307,000원306,000원306,500원3,762
stock-5m2026-10-20 14:30:002026-10-20 14:40:17현대자동차5m2026-10-20 14:30:00raw307,000원307,000원306,000원306,500원2,513
stock-5m2026-10-20 14:35:002026-10-20 14:45:17현대자동차5m2026-10-20 14:35:00raw306,000원306,500원306,000원306,500원3,078
stock-5m2026-10-20 14:40:002026-10-20 14:50:17현대자동차5m2026-10-20 14:40:00raw306,500원308,000원306,000원307,000원8,639
stock-5m2026-10-20 14:45:002026-10-20 14:55:22현대자동차5m2026-10-20 14:45:00raw306,500원308,000원306,500원307,500원4,843
stock-5m2026-10-20 14:50:002026-10-20 15:00:21현대자동차5m2026-10-20 14:50:00raw308,000원308,000원307,000원307,500원4,163
stock-5m2026-10-20 14:55:002026-10-20 15:05:17현대자동차5m2026-10-20 14:55:00raw307,500원308,000원306,500원306,500원6,153
stock-5m2026-10-20 15:00:002026-10-20 15:10:18현대자동차5m2026-10-20 15:00:00raw306,500원308,000원306,500원308,000원2,970
stock-5m2026-10-20 15:05:002026-10-20 15:15:17현대자동차5m2026-10-20 15:05:00raw308,000원308,500원307,500원308,000원6,358
stock-5m2026-10-20 15:10:002026-10-20 15:20:17현대자동차5m2026-10-20 15:10:00raw308,000원309,000원307,500원309,000원5,866
stock-5m2026-10-20 15:15:002026-10-20 15:25:18현대자동차5m2026-10-20 15:15:00raw308,500원310,500원308,000원310,000원8,050
stock-5m2026-10-20 15:20:002026-10-20 15:30:17현대자동차5m2026-10-20 15:20:00raw310,000원310,000원310,000원310,000원0
stock-5m2026-10-20 15:25:002026-10-20 15:35:17현대자동차5m2026-10-20 15:25:00raw309,000원309,000원309,000원309,000원0
stock-5m2026-10-20 15:30:002026-10-20 15:40:18현대자동차5m2026-10-20 15:30:00raw309,000원309,000원309,000원309,000원0
stock2026-10-212026-10-21 18:00:03현대자동차1d2026-10-21 09:00:00raw314,000원315,000원303,000원308,500원371,494
stock-5m2026-10-21 09:00:002026-10-21 09:15:23현대자동차5m2026-10-21 09:00:00raw314,000원315,000원310,500원312,000원24,498
stock-5m2026-10-21 09:05:002026-10-21 09:15:23현대자동차5m2026-10-21 09:05:00raw312,000원312,000원310,250원311,000원8,334
stock-5m2026-10-21 09:10:002026-10-21 09:20:24현대자동차5m2026-10-21 09:10:00raw310,500원311,000원308,000원310,000원13,949
stock-5m2026-10-21 09:15:002026-10-21 09:25:21현대자동차5m2026-10-21 09:15:00raw309,500원310,500원308,500원308,500원9,265
stock-5m2026-10-21 09:20:002026-10-21 09:30:20현대자동차5m2026-10-21 09:20:00raw308,500원310,000원307,500원308,500원13,846
stock-5m2026-10-21 09:25:002026-10-21 09:35:18현대자동차5m2026-10-21 09:25:00raw308,500원309,500원308,500원309,000원3,193
stock-5m2026-10-21 09:30:002026-10-21 09:40:19현대자동차5m2026-10-21 09:30:00raw309,000원310,500원308,500원309,500원6,694
stock-5m2026-10-21 09:35:002026-10-21 09:45:19현대자동차5m2026-10-21 09:35:00raw309,000원309,500원307,000원308,000원11,944
stock-5m2026-10-21 09:40:002026-10-21 09:50:18현대자동차5m2026-10-21 09:40:00raw307,500원308,500원307,000원307,000원5,260
stock-5m2026-10-21 09:45:002026-10-21 09:55:18현대자동차5m2026-10-21 09:45:00raw307,000원307,500원304,000원306,000원12,273
stock-5m2026-10-21 09:50:002026-10-21 10:00:17현대자동차5m2026-10-21 09:50:00raw306,000원306,000원304,500원305,500원5,779
stock-5m2026-10-21 09:55:002026-10-21 10:05:18현대자동차5m2026-10-21 09:55:00raw305,500원305,500원304,000원304,000원5,216
stock-5m2026-10-21 10:00:002026-10-21 10:10:20현대자동차5m2026-10-21 10:00:00raw304,500원305,500원303,500원304,000원6,600
stock-5m2026-10-21 10:05:002026-10-21 10:15:19현대자동차5m2026-10-21 10:05:00raw304,000원304,500원303,000원304,500원6,794
stock-5m2026-10-21 10:10:002026-10-21 10:20:19현대자동차5m2026-10-21 10:10:00raw304,500원306,000원304,000원305,500원3,307
stock-5m2026-10-21 10:15:002026-10-21 10:25:18현대자동차5m2026-10-21 10:15:00raw306,000원308,000원305,500원307,750원5,866
stock-5m2026-10-21 10:20:002026-10-21 10:30:17현대자동차5m2026-10-21 10:20:00raw307,750원308,000원307,000원308,000원3,523
stock-5m2026-10-21 10:25:002026-10-21 10:35:17현대자동차5m2026-10-21 10:25:00raw307,500원308,500원307,000원307,000원3,013
stock-5m2026-10-21 10:30:002026-10-21 10:40:17현대자동차5m2026-10-21 10:30:00raw307,250원309,000원306,000원308,500원4,683
stock-5m2026-10-21 10:35:002026-10-21 10:45:17현대자동차5m2026-10-21 10:35:00raw308,500원309,000원307,500원307,500원3,170
stock-5m2026-10-21 10:40:002026-10-21 10:50:19현대자동차5m2026-10-21 10:40:00raw308,000원310,000원308,000원309,750원3,613
stock-5m2026-10-21 10:45:002026-10-21 10:55:17현대자동차5m2026-10-21 10:45:00raw309,750원310,500원309,500원310,500원5,812
stock-5m2026-10-21 10:50:002026-10-21 11:00:18현대자동차5m2026-10-21 10:50:00raw310,250원311,000원308,500원310,000원8,338
stock-5m2026-10-21 10:55:002026-10-21 11:05:17현대자동차5m2026-10-21 10:55:00raw310,000원311,000원309,500원311,000원4,444
stock-5m2026-10-21 11:00:002026-10-21 11:10:17현대자동차5m2026-10-21 11:00:00raw310,500원311,000원310,000원310,000원3,074
stock-5m2026-10-21 11:05:002026-10-21 11:15:18현대자동차5m2026-10-21 11:05:00raw310,500원310,500원309,000원309,500원4,522
stock-5m2026-10-21 11:10:002026-10-21 11:20:17현대자동차5m2026-10-21 11:10:00raw309,500원310,000원309,000원309,250원3,356
4,981건 중 4,001–4,050← 이전81 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬