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-5m2026-10-29 12:55:002026-10-29 13:05:17현대자동차5m2026-10-29 12:55:00raw289,000원289,500원289,000원289,500원1,199
stock-5m2026-10-29 13:00:002026-10-29 13:10:18현대자동차5m2026-10-29 13:00:00raw289,000원289,500원288,500원289,000원4,004
stock-5m2026-10-29 13:05:002026-10-29 13:15:17현대자동차5m2026-10-29 13:05:00raw288,500원289,500원288,500원289,500원4,748
stock-5m2026-10-29 13:10:002026-10-29 13:20:17현대자동차5m2026-10-29 13:10:00raw289,500원290,000원289,000원290,000원2,828
stock-5m2026-10-29 13:15:002026-10-29 13:25:18현대자동차5m2026-10-29 13:15:00raw290,000원291,000원289,500원290,500원4,213
stock-5m2026-10-29 13:20:002026-10-29 13:30:18현대자동차5m2026-10-29 13:20:00raw291,000원300,500원290,500원300,000원56,408
stock-5m2026-10-29 13:25:002026-10-29 13:35:17현대자동차5m2026-10-29 13:25:00raw300,000원307,500원299,500원302,000원76,448
stock-5m2026-10-29 13:30:002026-10-29 13:40:18현대자동차5m2026-10-29 13:30:00raw302,000원302,500원299,000원300,500원29,846
stock-5m2026-10-29 13:35:002026-10-29 13:45:17현대자동차5m2026-10-29 13:35:00raw300,500원307,000원299,000원305,000원36,159
stock-5m2026-10-29 13:40:002026-10-29 13:50:17현대자동차5m2026-10-29 13:40:00raw305,500원309,000원303,500원305,500원33,991
stock-5m2026-10-29 13:45:002026-10-29 13:55:18현대자동차5m2026-10-29 13:45:00raw305,500원308,000원303,000원308,000원20,344
stock-5m2026-10-29 13:50:002026-10-29 14:00:17현대자동차5m2026-10-29 13:50:00raw308,000원309,500원306,000원307,000원23,873
stock-5m2026-10-29 13:55:002026-10-29 14:05:17현대자동차5m2026-10-29 13:55:00raw307,500원309,000원306,000원309,000원14,651
stock-5m2026-10-29 14:00:002026-10-29 14:10:18현대자동차5m2026-10-29 14:00:00raw309,000원309,000원306,000원306,500원15,368
stock-5m2026-10-29 14:05:002026-10-29 14:15:18현대자동차5m2026-10-29 14:05:00raw306,500원307,500원301,500원301,500원31,090
stock-5m2026-10-29 14:10:002026-10-29 14:20:17현대자동차5m2026-10-29 14:10:00raw301,750원303,000원301,000원301,500원16,265
stock-5m2026-10-29 14:15:002026-10-29 14:25:17현대자동차5m2026-10-29 14:15:00raw301,500원302,000원299,500원299,500원16,084
stock-5m2026-10-29 14:20:002026-10-29 14:30:18현대자동차5m2026-10-29 14:20:00raw299,500원301,000원298,500원300,750원12,707
stock-5m2026-10-29 14:25:002026-10-29 14:35:17현대자동차5m2026-10-29 14:25:00raw300,500원301,000원298,500원300,000원11,375
stock-5m2026-10-29 14:30:002026-10-29 14:40:17현대자동차5m2026-10-29 14:30:00raw300,000원300,000원299,000원299,500원6,691
stock-5m2026-10-29 14:35:002026-10-29 14:45:18현대자동차5m2026-10-29 14:35:00raw299,500원300,000원298,000원298,500원16,986
stock-5m2026-10-29 14:40:002026-10-29 14:50:18현대자동차5m2026-10-29 14:40:00raw298,500원299,000원297,500원298,000원9,905
stock-5m2026-10-29 14:45:002026-10-29 14:55:17현대자동차5m2026-10-29 14:45:00raw297,500원298,000원295,000원296,000원23,322
stock-5m2026-10-29 14:50:002026-10-29 15:00:18현대자동차5m2026-10-29 14:50:00raw295,000원296,000원292,000원293,500원30,361
stock-5m2026-10-29 14:55:002026-10-29 15:05:17현대자동차5m2026-10-29 14:55:00raw293,000원293,500원292,000원292,000원15,396
stock-5m2026-10-29 15:00:002026-10-29 15:10:17현대자동차5m2026-10-29 15:00:00raw292,000원292,500원290,500원292,000원20,767
stock-5m2026-10-29 15:05:002026-10-29 15:15:17현대자동차5m2026-10-29 15:05:00raw291,500원293,500원291,500원292,000원19,514
stock-5m2026-10-29 15:10:002026-10-29 15:20:17현대자동차5m2026-10-29 15:10:00raw292,500원293,500원292,000원293,000원9,753
stock-5m2026-10-29 15:15:002026-10-29 15:25:17현대자동차5m2026-10-29 15:15:00raw293,000원293,500원291,000원292,000원15,772
stock-5m2026-10-29 15:20:002026-10-29 15:30:18현대자동차5m2026-10-29 15:20:00raw292,000원292,000원292,000원292,000원0
stock-5m2026-10-29 15:25:002026-10-29 15:35:18현대자동차5m2026-10-29 15:25:00raw292,000원292,000원292,000원292,000원0
stock-5m2026-10-29 15:30:002026-10-29 15:40:17현대자동차5m2026-10-29 15:30:00raw292,000원292,000원292,000원292,000원0
stock2026-10-302026-10-30 18:00:02현대자동차1d2026-10-30 09:00:00raw284,000원290,000원276,000원279,500원598,745
stock-5m2026-10-30 09:00:002026-10-30 09:15:32현대자동차5m2026-10-30 09:00:00raw284,000원284,000원278,500원283,500원40,032
stock-5m2026-10-30 09:05:002026-10-30 09:15:32현대자동차5m2026-10-30 09:05:00raw283,500원287,500원283,500원284,000원18,574
stock-5m2026-10-30 09:10:002026-10-30 09:20:17현대자동차5m2026-10-30 09:10:00raw284,500원285,500원282,000원285,000원11,356
stock-5m2026-10-30 09:15:002026-10-30 09:25:18현대자동차5m2026-10-30 09:15:00raw285,000원287,000원284,500원286,500원7,826
stock-5m2026-10-30 09:20:002026-10-30 09:30:17현대자동차5m2026-10-30 09:20:00raw286,500원288,500원285,000원287,000원10,006
stock-5m2026-10-30 09:25:002026-10-30 09:35:25현대자동차5m2026-10-30 09:25:00raw287,000원289,000원286,500원287,500원6,777
stock-5m2026-10-30 09:30:002026-10-30 09:40:18현대자동차5m2026-10-30 09:30:00raw287,500원290,000원287,000원288,500원6,538
stock-5m2026-10-30 09:35:002026-10-30 09:45:32현대자동차5m2026-10-30 09:35:00raw289,000원289,000원286,000원286,500원5,693
stock-5m2026-10-30 09:40:002026-10-30 09:50:17현대자동차5m2026-10-30 09:40:00raw286,000원286,500원284,000원285,000원8,274
stock-5m2026-10-30 09:45:002026-10-30 09:55:22현대자동차5m2026-10-30 09:45:00raw285,500원286,500원284,000원284,500원5,668
stock-5m2026-10-30 09:50:002026-10-30 10:00:17현대자동차5m2026-10-30 09:50:00raw284,500원285,000원283,000원283,000원3,404
stock-5m2026-10-30 09:55:002026-10-30 10:05:17현대자동차5m2026-10-30 09:55:00raw283,000원283,500원283,000원283,500원2,389
stock-5m2026-10-30 10:00:002026-10-30 10:10:17현대자동차5m2026-10-30 10:00:00raw283,500원284,000원281,500원282,500원6,861
stock-5m2026-10-30 10:05:002026-10-30 10:15:29현대자동차5m2026-10-30 10:05:00raw282,500원283,000원281,500원281,500원4,277
stock-5m2026-10-30 10:10:002026-10-30 10:20:29현대자동차5m2026-10-30 10:10:00raw282,000원284,000원281,500원283,000원7,589
stock-5m2026-10-30 10:15:002026-10-30 10:25:32현대자동차5m2026-10-30 10:15:00raw283,000원283,500원282,000원283,000원2,569
stock-5m2026-10-30 10:20:002026-10-30 10:30:22현대자동차5m2026-10-30 10:20:00raw282,500원284,000원282,500원283,000원3,500
4,982건 중 4,551–4,600← 이전92 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬