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-5m2026-10-30 10:25:002026-10-30 10:35:17현대자동차5m2026-10-30 10:25:00raw283,500원284,500원283,000원284,500원3,316
stock-5m2026-10-30 10:30:002026-10-30 10:40:17현대자동차5m2026-10-30 10:30:00raw284,500원285,000원283,500원284,500원3,981
stock-5m2026-10-30 10:35:002026-10-30 10:45:22현대자동차5m2026-10-30 10:35:00raw284,500원286,000원284,500원284,500원4,000
stock-5m2026-10-30 10:40:002026-10-30 10:50:24현대자동차5m2026-10-30 10:40:00raw285,000원285,500원284,000원284,000원4,399
stock-5m2026-10-30 10:45:002026-10-30 11:00:17현대자동차5m2026-10-30 10:45:00raw284,000원284,500원283,000원283,500원3,371
stock-5m2026-10-30 10:50:002026-10-30 11:00:18현대자동차5m2026-10-30 10:50:00raw283,500원284,000원282,500원283,500원3,194
stock-5m2026-10-30 10:55:002026-10-30 11:05:17현대자동차5m2026-10-30 10:55:00raw283,000원284,000원283,000원283,500원2,926
stock-5m2026-10-30 11:00:002026-10-30 11:10:17현대자동차5m2026-10-30 11:00:00raw283,500원283,500원281,500원281,500원2,524
stock-5m2026-10-30 11:05:002026-10-30 11:15:21현대자동차5m2026-10-30 11:05:00raw281,500원282,750원281,000원282,500원3,836
stock-5m2026-10-30 11:10:002026-10-30 11:20:18현대자동차5m2026-10-30 11:10:00raw282,000원282,500원281,500원282,500원881
stock-5m2026-10-30 11:15:002026-10-30 11:25:25현대자동차5m2026-10-30 11:15:00raw282,500원282,500원281,500원281,500원1,426
stock-5m2026-10-30 11:20:002026-10-30 11:30:17현대자동차5m2026-10-30 11:20:00raw281,750원283,000원281,500원282,000원3,164
stock-5m2026-10-30 11:25:002026-10-30 11:35:31현대자동차5m2026-10-30 11:25:00raw282,000원283,000원281,500원281,500원2,230
stock-5m2026-10-30 11:30:002026-10-30 11:40:17현대자동차5m2026-10-30 11:30:00raw282,000원282,000원281,000원281,000원4,569
stock-5m2026-10-30 11:35:002026-10-30 11:45:18현대자동차5m2026-10-30 11:35:00raw281,500원283,000원281,000원283,000원2,969
stock-5m2026-10-30 11:40:002026-10-30 11:50:30현대자동차5m2026-10-30 11:40:00raw282,500원283,000원281,500원282,500원2,726
stock-5m2026-10-30 11:45:002026-10-30 11:55:17현대자동차5m2026-10-30 11:45:00raw282,000원282,500원281,500원281,500원1,003
stock-5m2026-10-30 11:50:002026-10-30 12:00:20현대자동차5m2026-10-30 11:50:00raw282,000원282,500원281,500원281,500원2,374
stock-5m2026-10-30 11:55:002026-10-30 12:05:17현대자동차5m2026-10-30 11:55:00raw281,500원282,000원281,500원282,000원975
stock-5m2026-10-30 12:00:002026-10-30 12:10:27현대자동차5m2026-10-30 12:00:00raw282,000원282,500원281,500원282,000원2,759
stock-5m2026-10-30 12:05:002026-10-30 12:15:17현대자동차5m2026-10-30 12:05:00raw282,000원282,000원281,500원281,500원1,061
stock-5m2026-10-30 12:10:002026-10-30 12:20:23현대자동차5m2026-10-30 12:10:00raw282,000원282,000원281,500원281,500원918
stock-5m2026-10-30 12:15:002026-10-30 12:25:24현대자동차5m2026-10-30 12:15:00raw281,500원282,000원281,500원281,500원1,980
stock-5m2026-10-30 12:20:002026-10-30 12:30:17현대자동차5m2026-10-30 12:20:00raw281,500원283,000원281,500원283,000원2,696
stock-5m2026-10-30 12:25:002026-10-30 12:35:20현대자동차5m2026-10-30 12:25:00raw283,000원284,000원282,500원283,500원2,817
stock-5m2026-10-30 12:30:002026-10-30 12:40:18현대자동차5m2026-10-30 12:30:00raw283,500원283,500원282,500원282,500원1,197
stock-5m2026-10-30 12:35:002026-10-30 12:45:26현대자동차5m2026-10-30 12:35:00raw283,000원283,500원282,500원283,000원1,257
stock-5m2026-10-30 12:40:002026-10-30 12:50:20현대자동차5m2026-10-30 12:40:00raw283,000원283,500원282,500원282,500원2,048
stock-5m2026-10-30 12:45:002026-10-30 12:55:18현대자동차5m2026-10-30 12:45:00raw283,000원283,500원282,500원283,000원1,105
stock-5m2026-10-30 12:50:002026-10-30 13:00:17현대자동차5m2026-10-30 12:50:00raw282,500원283,500원282,000원282,500원3,995
stock-5m2026-10-30 12:55:002026-10-30 13:05:17현대자동차5m2026-10-30 12:55:00raw282,500원283,500원282,500원283,000원1,590
stock-5m2026-10-30 13:00:002026-10-30 13:10:22현대자동차5m2026-10-30 13:00:00raw283,500원283,500원281,500원282,000원4,040
stock-5m2026-10-30 13:05:002026-10-30 13:15:17현대자동차5m2026-10-30 13:05:00raw282,000원283,000원281,500원282,500원4,693
stock-5m2026-10-30 13:10:002026-10-30 13:20:17현대자동차5m2026-10-30 13:10:00raw282,500원283,500원282,000원282,500원3,985
stock-5m2026-10-30 13:15:002026-10-30 13:25:17현대자동차5m2026-10-30 13:15:00raw282,500원283,500원282,500원283,000원4,288
stock-5m2026-10-30 13:20:002026-10-30 13:30:38현대자동차5m2026-10-30 13:20:00raw283,500원283,500원282,500원283,000원5,721
stock-5m2026-10-30 13:25:002026-10-30 13:35:17현대자동차5m2026-10-30 13:25:00raw283,000원283,500원282,500원283,500원3,777
stock-5m2026-10-30 13:30:002026-10-30 13:40:17현대자동차5m2026-10-30 13:30:00raw283,500원283,500원282,500원283,000원3,060
stock-5m2026-10-30 13:35:002026-10-30 13:45:28현대자동차5m2026-10-30 13:35:00raw282,500원283,000원282,500원283,000원3,601
stock-5m2026-10-30 13:40:002026-10-30 13:50:18현대자동차5m2026-10-30 13:40:00raw283,000원283,500원282,500원282,500원3,267
stock-5m2026-10-30 13:45:002026-10-30 13:55:17현대자동차5m2026-10-30 13:45:00raw283,000원283,000원282,500원282,500원1,854
stock-5m2026-10-30 13:50:002026-10-30 14:00:18현대자동차5m2026-10-30 13:50:00raw283,000원283,000원281,500원281,750원6,303
stock-5m2026-10-30 13:55:002026-10-30 14:05:17현대자동차5m2026-10-30 13:55:00raw281,750원282,000원280,500원281,000원12,021
stock-5m2026-10-30 14:00:002026-10-30 14:10:26현대자동차5m2026-10-30 14:00:00raw281,000원281,500원277,000원278,000원53,588
stock-5m2026-10-30 14:05:002026-10-30 14:15:18현대자동차5m2026-10-30 14:05:00raw278,000원278,500원277,500원278,000원7,352
stock-5m2026-10-30 14:10:002026-10-30 14:20:17현대자동차5m2026-10-30 14:10:00raw278,000원278,500원277,000원277,500원12,738
stock-5m2026-10-30 14:15:002026-10-30 14:25:30현대자동차5m2026-10-30 14:15:00raw277,500원279,500원277,000원279,500원12,885
stock-5m2026-10-30 14:20:002026-10-30 14:35:27현대자동차5m2026-10-30 14:20:00raw279,500원279,500원278,000원278,000원8,845
stock-5m2026-10-30 14:25:002026-10-30 14:35:27현대자동차5m2026-10-30 14:25:00raw278,500원278,500원277,500원278,000원10,723
stock-5m2026-10-30 14:30:002026-10-30 14:40:17현대자동차5m2026-10-30 14:30:00raw278,500원278,500원277,500원278,000원5,401
4,982건 중 4,601–4,650← 이전93 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬