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-5m2026-08-12 14:55:002026-08-12 15:05:17현대자동차5m2026-08-12 14:55:00raw409,500원410,500원408,750원409,500원4,413
stock-5m2026-08-12 15:00:002026-08-12 15:10:17현대자동차5m2026-08-12 15:00:00raw409,500원410,000원409,500원410,000원1,497
stock-5m2026-08-12 15:05:002026-08-12 15:15:26현대자동차5m2026-08-12 15:05:00raw409,500원410,000원409,000원409,250원2,652
stock-5m2026-08-12 15:10:002026-08-12 15:20:17현대자동차5m2026-08-12 15:10:00raw409,000원410,000원408,000원409,500원5,556
stock-5m2026-08-12 15:15:002026-08-12 15:25:17현대자동차5m2026-08-12 15:15:00raw409,500원409,500원408,000원409,000원3,386
stock-5m2026-08-12 15:20:002026-08-12 15:30:19현대자동차5m2026-08-12 15:20:00raw409,000원409,000원409,000원409,000원0
stock-5m2026-08-12 15:25:002026-08-12 15:35:17현대자동차5m2026-08-12 15:25:00raw409,500원409,500원409,500원409,500원0
stock-5m2026-08-12 15:30:002026-08-12 15:40:17현대자동차5m2026-08-12 15:30:00raw409,500원409,500원409,500원409,500원0
stock2026-08-132026-08-13 18:00:02현대자동차1d2026-08-13 09:00:00raw419,500원431,500원415,000원418,500원590,756
stock-5m2026-08-13 09:00:002026-08-13 09:10:17현대자동차5m2026-08-13 09:00:00raw419,500원431,500원419,500원426,500원49,752
stock-5m2026-08-13 09:05:002026-08-13 09:15:17현대자동차5m2026-08-13 09:05:00raw427,000원430,000원424,000원430,000원18,197
stock-5m2026-08-13 09:10:002026-08-13 09:20:17현대자동차5m2026-08-13 09:10:00raw429,750원431,000원426,000원426,500원12,259
stock-5m2026-08-13 09:15:002026-08-13 09:25:17현대자동차5m2026-08-13 09:15:00raw426,000원427,000원424,500원426,500원13,133
stock-5m2026-08-13 09:20:002026-08-13 09:30:21현대자동차5m2026-08-13 09:20:00raw426,250원426,500원422,500원423,000원15,457
stock-5m2026-08-13 09:25:002026-08-13 09:35:18현대자동차5m2026-08-13 09:25:00raw423,000원425,500원422,500원425,500원8,070
stock-5m2026-08-13 09:30:002026-08-13 09:40:17현대자동차5m2026-08-13 09:30:00raw425,000원425,500원422,500원423,000원8,216
stock-5m2026-08-13 09:35:002026-08-13 09:45:17현대자동차5m2026-08-13 09:35:00raw423,250원424,500원423,000원424,000원4,763
stock-5m2026-08-13 09:40:002026-08-13 09:50:18현대자동차5m2026-08-13 09:40:00raw424,500원425,000원421,000원421,500원8,074
stock-5m2026-08-13 09:45:002026-08-13 09:55:17현대자동차5m2026-08-13 09:45:00raw421,500원423,000원420,500원422,500원5,752
stock-5m2026-08-13 09:50:002026-08-13 10:00:18현대자동차5m2026-08-13 09:50:00raw422,500원423,500원422,000원422,000원3,836
stock-5m2026-08-13 09:55:002026-08-13 10:05:18현대자동차5m2026-08-13 09:55:00raw422,000원422,500원421,000원422,000원3,303
stock-5m2026-08-13 10:00:002026-08-13 10:10:20현대자동차5m2026-08-13 10:00:00raw422,000원422,000원421,000원422,000원2,920
stock-5m2026-08-13 10:05:002026-08-13 10:15:17현대자동차5m2026-08-13 10:05:00raw422,000원424,000원421,500원423,000원7,117
stock-5m2026-08-13 10:10:002026-08-13 10:20:18현대자동차5m2026-08-13 10:10:00raw423,000원424,000원423,000원423,500원2,666
stock-5m2026-08-13 10:15:002026-08-13 10:25:17현대자동차5m2026-08-13 10:15:00raw423,000원424,000원423,000원423,500원2,717
stock-5m2026-08-13 10:20:002026-08-13 10:30:17현대자동차5m2026-08-13 10:20:00raw423,500원423,500원421,500원422,500원4,862
stock-5m2026-08-13 10:25:002026-08-13 10:35:18현대자동차5m2026-08-13 10:25:00raw422,500원423,000원420,500원421,500원4,615
stock-5m2026-08-13 10:30:002026-08-13 10:40:17현대자동차5m2026-08-13 10:30:00raw421,500원422,500원421,000원422,000원7,039
stock-5m2026-08-13 10:35:002026-08-13 10:45:17현대자동차5m2026-08-13 10:35:00raw422,500원423,000원421,000원422,500원5,488
stock-5m2026-08-13 10:40:002026-08-13 10:50:17현대자동차5m2026-08-13 10:40:00raw422,500원423,000원421,500원422,500원1,884
stock-5m2026-08-13 10:45:002026-08-13 10:55:18현대자동차5m2026-08-13 10:45:00raw422,500원423,000원421,000원421,000원5,541
stock-5m2026-08-13 10:50:002026-08-13 11:00:19현대자동차5m2026-08-13 10:50:00raw421,000원422,500원421,000원422,500원2,588
stock-5m2026-08-13 10:55:002026-08-13 11:05:17현대자동차5m2026-08-13 10:55:00raw422,500원423,000원422,000원422,500원2,507
stock-5m2026-08-13 11:00:002026-08-13 11:10:18현대자동차5m2026-08-13 11:00:00raw422,500원423,000원422,000원423,000원1,186
stock-5m2026-08-13 11:05:002026-08-13 11:15:17현대자동차5m2026-08-13 11:05:00raw422,500원423,000원421,000원421,500원4,003
stock-5m2026-08-13 11:10:002026-08-13 11:20:17현대자동차5m2026-08-13 11:10:00raw421,500원422,500원421,500원422,000원2,614
stock-5m2026-08-13 11:15:002026-08-13 11:25:18현대자동차5m2026-08-13 11:15:00raw422,500원422,500원422,000원422,000원890
stock-5m2026-08-13 11:20:002026-08-13 11:30:17현대자동차5m2026-08-13 11:20:00raw422,000원422,500원421,500원421,500원1,894
stock-5m2026-08-13 11:25:002026-08-13 11:35:17현대자동차5m2026-08-13 11:25:00raw421,500원422,000원421,000원421,250원5,706
stock-5m2026-08-13 11:30:002026-08-13 11:40:18현대자동차5m2026-08-13 11:30:00raw421,250원421,500원419,500원420,000원14,559
stock-5m2026-08-13 11:35:002026-08-13 11:45:17현대자동차5m2026-08-13 11:35:00raw419,500원420,000원419,500원420,000원1,941
stock-5m2026-08-13 11:40:002026-08-13 11:50:17현대자동차5m2026-08-13 11:40:00raw420,000원420,000원419,500원419,500원2,240
stock-5m2026-08-13 11:45:002026-08-13 11:55:18현대자동차5m2026-08-13 11:45:00raw419,500원421,000원419,500원420,500원4,450
stock-5m2026-08-13 11:50:002026-08-13 12:00:17현대자동차5m2026-08-13 11:50:00raw420,500원421,000원420,500원421,000원1,732
stock-5m2026-08-13 11:55:002026-08-13 12:05:17현대자동차5m2026-08-13 11:55:00raw421,500원422,000원420,500원421,500원2,405
stock-5m2026-08-13 12:00:002026-08-13 12:10:17현대자동차5m2026-08-13 12:00:00raw421,500원421,500원421,000원421,000원1,544
stock-5m2026-08-13 12:05:002026-08-13 12:15:18현대자동차5m2026-08-13 12:05:00raw421,500원421,500원420,500원421,000원1,863
stock-5m2026-08-13 12:10:002026-08-13 12:20:17현대자동차5m2026-08-13 12:10:00raw421,000원421,500원420,500원421,000원1,058
stock-5m2026-08-13 12:15:002026-08-13 12:25:17현대자동차5m2026-08-13 12:15:00raw421,000원421,000원420,500원421,000원1,221
stock-5m2026-08-13 12:20:002026-08-13 12:30:18현대자동차5m2026-08-13 12:20:00raw420,500원421,500원420,500원421,000원2,249
2,407건 중 401–450← 이전9 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬