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-5m2026-11-04 11:15:002026-11-04 11:25:17현대자동차5m2026-11-04 11:15:00raw274,500원274,500원272,500원273,500원3,382
stock-5m2026-11-04 11:20:002026-11-04 11:30:17현대자동차5m2026-11-04 11:20:00raw273,000원273,500원272,500원273,250원2,273
stock-5m2026-11-04 11:25:002026-11-04 11:35:43현대자동차5m2026-11-04 11:25:00raw273,250원273,500원271,000원271,000원5,742
stock-5m2026-11-04 11:30:002026-11-04 11:40:32현대자동차5m2026-11-04 11:30:00raw271,500원271,500원270,500원271,000원6,066
stock-5m2026-11-04 11:35:002026-11-04 11:45:17현대자동차5m2026-11-04 11:35:00raw271,000원271,000원270,500원271,000원4,124
stock-5m2026-11-04 11:40:002026-11-04 11:50:17현대자동차5m2026-11-04 11:40:00raw270,500원271,000원270,000원270,750원8,045
stock-5m2026-11-04 11:45:002026-11-04 11:55:23현대자동차5m2026-11-04 11:45:00raw271,000원271,000원270,000원270,000원3,339
stock-5m2026-11-04 11:50:002026-11-04 12:00:42현대자동차5m2026-11-04 11:50:00raw270,500원270,500원270,000원270,000원1,145
stock-5m2026-11-04 11:55:002026-11-04 12:05:29현대자동차5m2026-11-04 11:55:00raw270,000원271,000원270,000원270,500원5,022
stock-5m2026-11-04 12:00:002026-11-04 12:10:32현대자동차5m2026-11-04 12:00:00raw270,000원271,000원270,000원270,500원4,725
stock-5m2026-11-04 12:05:002026-11-04 12:15:17현대자동차5m2026-11-04 12:05:00raw270,500원270,500원270,000원270,250원2,388
stock-5m2026-11-04 12:10:002026-11-04 12:20:34현대자동차5m2026-11-04 12:10:00raw270,250원270,500원270,000원270,000원2,299
stock-5m2026-11-04 12:15:002026-11-04 12:25:34현대자동차5m2026-11-04 12:15:00raw270,000원271,000원270,000원271,000원5,288
stock-5m2026-11-04 12:20:002026-11-04 12:30:43현대자동차5m2026-11-04 12:20:00raw270,500원272,000원270,500원271,000원4,381
stock-5m2026-11-04 12:25:002026-11-04 12:35:37현대자동차5m2026-11-04 12:25:00raw271,500원272,500원270,500원272,000원3,799
stock-5m2026-11-04 12:30:002026-11-04 12:40:22현대자동차5m2026-11-04 12:30:00raw271,500원272,000원270,500원271,000원2,279
stock-5m2026-11-04 12:35:002026-11-04 12:45:17현대자동차5m2026-11-04 12:35:00raw270,500원271,000원270,000원270,250원2,863
stock-5m2026-11-04 12:40:002026-11-04 12:50:38현대자동차5m2026-11-04 12:40:00raw270,000원270,250원269,500원270,000원5,173
stock-5m2026-11-04 12:45:002026-11-04 12:55:30현대자동차5m2026-11-04 12:45:00raw270,000원270,500원269,000원270,000원19,756
stock-5m2026-11-04 12:50:002026-11-04 13:00:18현대자동차5m2026-11-04 12:50:00raw270,000원271,000원268,500원270,250원7,589
stock-5m2026-11-04 12:55:002026-11-04 13:05:38현대자동차5m2026-11-04 12:55:00raw270,250원271,500원270,000원271,000원3,388
stock-5m2026-11-04 13:00:002026-11-04 13:10:17현대자동차5m2026-11-04 13:00:00raw271,000원271,000원270,000원271,000원3,986
stock-5m2026-11-04 13:05:002026-11-04 13:15:25현대자동차5m2026-11-04 13:05:00raw271,000원271,000원269,500원271,000원4,193
stock-5m2026-11-04 13:10:002026-11-04 13:20:35현대자동차5m2026-11-04 13:10:00raw270,500원272,000원270,000원272,000원5,367
stock-5m2026-11-04 13:15:002026-11-04 13:25:38현대자동차5m2026-11-04 13:15:00raw271,500원272,500원271,000원272,000원5,208
stock-5m2026-11-04 13:20:002026-11-04 13:30:39현대자동차5m2026-11-04 13:20:00raw272,000원272,500원271,500원272,250원3,634
stock-5m2026-11-04 13:25:002026-11-04 13:35:41현대자동차5m2026-11-04 13:25:00raw272,250원272,500원271,000원272,000원7,510
stock-5m2026-11-04 13:30:002026-11-04 13:40:40현대자동차5m2026-11-04 13:30:00raw272,000원272,000원270,500원270,500원5,261
stock-5m2026-11-04 13:35:002026-11-04 13:45:17현대자동차5m2026-11-04 13:35:00raw271,000원272,500원270,000원271,500원6,992
stock-5m2026-11-04 13:40:002026-11-04 13:50:18현대자동차5m2026-11-04 13:40:00raw271,500원273,500원271,000원273,500원6,494
stock-5m2026-11-04 13:45:002026-11-04 13:55:17현대자동차5m2026-11-04 13:45:00raw273,000원274,000원273,000원273,500원5,929
stock-5m2026-11-04 13:50:002026-11-04 14:00:42현대자동차5m2026-11-04 13:50:00raw273,500원275,500원273,500원274,500원34,190
stock-5m2026-11-04 13:55:002026-11-04 14:05:18현대자동차5m2026-11-04 13:55:00raw274,500원275,500원274,000원275,000원11,647
stock-5m2026-11-04 14:00:002026-11-04 14:10:17현대자동차5m2026-11-04 14:00:00raw275,500원276,500원274,500원276,000원21,556
stock-5m2026-11-04 14:05:002026-11-04 14:15:43현대자동차5m2026-11-04 14:05:00raw275,500원280,000원275,500원279,500원12,309
stock-5m2026-11-04 14:10:002026-11-04 14:20:27현대자동차5m2026-11-04 14:10:00raw279,750원281,500원278,500원280,500원23,783
stock-5m2026-11-04 14:15:002026-11-04 14:25:38현대자동차5m2026-11-04 14:15:00raw280,750원282,500원279,500원282,000원9,965
stock-5m2026-11-04 14:20:002026-11-04 14:30:18현대자동차5m2026-11-04 14:20:00raw282,000원282,500원280,000원281,000원9,558
stock-5m2026-11-04 14:25:002026-11-04 14:35:18현대자동차5m2026-11-04 14:25:00raw281,500원281,500원280,000원281,000원7,495
stock-5m2026-11-04 14:30:002026-11-04 14:40:17현대자동차5m2026-11-04 14:30:00raw281,000원281,500원279,500원280,000원8,237
stock-5m2026-11-04 14:35:002026-11-04 14:45:29현대자동차5m2026-11-04 14:35:00raw280,000원282,500원280,000원282,500원12,397
stock-5m2026-11-04 14:40:002026-11-04 14:50:17현대자동차5m2026-11-04 14:40:00raw282,000원283,500원281,500원283,500원17,178
stock-5m2026-11-04 14:45:002026-11-04 14:55:40현대자동차5m2026-11-04 14:45:00raw283,500원283,500원282,000원282,500원7,571
stock-5m2026-11-04 14:50:002026-11-04 15:00:18현대자동차5m2026-11-04 14:50:00raw283,000원283,000원282,000원283,000원6,043
stock-5m2026-11-04 14:55:002026-11-04 15:05:34현대자동차5m2026-11-04 14:55:00raw283,000원283,500원282,500원283,000원7,098
stock-5m2026-11-04 15:00:002026-11-04 15:10:18현대자동차5m2026-11-04 15:00:00raw283,500원283,500원282,000원283,000원4,234
stock-5m2026-11-04 15:05:002026-11-04 15:15:24현대자동차5m2026-11-04 15:05:00raw283,000원283,000원282,000원282,500원5,507
stock-5m2026-11-04 15:10:002026-11-04 15:20:31현대자동차5m2026-11-04 15:10:00raw282,500원283,000원280,500원280,500원10,161
stock-5m2026-11-04 15:15:002026-11-04 15:25:19현대자동차5m2026-11-04 15:15:00raw281,500원282,500원280,500원282,000원12,982
stock-5m2026-11-04 15:20:002026-11-04 15:30:17현대자동차5m2026-11-04 15:20:00raw282,000원282,000원282,000원282,000원0
4,982건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬