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 15:25:002026-11-04 15:35:17현대자동차5m2026-11-04 15:25:00raw281,500원281,500원281,500원281,500원0
stock-5m2026-11-04 15:30:002026-11-04 15:40:17현대자동차5m2026-11-04 15:30:00raw281,500원281,500원281,500원281,500원0
stock-5m2026-11-05 09:00:002026-11-05 09:10:36현대자동차5m2026-11-05 09:00:00raw296,500원302,000원295,500원301,500원96,152
stock2026-11-052026-11-05 18:00:03현대자동차1d2026-11-05 09:00:00raw296,500원308,000원289,250원292,500원1,039,437
stock-5m2026-11-05 09:05:002026-11-05 09:15:40현대자동차5m2026-11-05 09:05:00raw301,500원305,500원300,000원304,250원89,025
stock-5m2026-11-05 09:10:002026-11-05 09:20:41현대자동차5m2026-11-05 09:10:00raw304,000원308,000원303,500원306,500원63,435
stock-5m2026-11-05 09:15:002026-11-05 09:25:41현대자동차5m2026-11-05 09:15:00raw306,500원307,000원303,500원303,500원48,511
stock-5m2026-11-05 09:20:002026-11-05 09:30:18현대자동차5m2026-11-05 09:20:00raw303,500원305,000원298,000원298,500원45,317
stock-5m2026-11-05 09:25:002026-11-05 09:35:18현대자동차5m2026-11-05 09:25:00raw298,500원300,500원298,000원300,000원20,561
stock-5m2026-11-05 09:30:002026-11-05 09:40:17현대자동차5m2026-11-05 09:30:00raw300,500원303,000원299,000원300,000원33,911
stock-5m2026-11-05 09:35:002026-11-05 09:45:43현대자동차5m2026-11-05 09:35:00raw300,500원300,500원296,000원296,500원26,926
stock-5m2026-11-05 09:40:002026-11-05 09:50:24현대자동차5m2026-11-05 09:40:00raw296,000원298,000원296,000원298,000원13,178
stock-5m2026-11-05 09:45:002026-11-05 09:55:41현대자동차5m2026-11-05 09:45:00raw297,500원299,000원296,000원298,500원13,532
stock-5m2026-11-05 09:50:002026-11-05 10:00:19현대자동차5m2026-11-05 09:50:00raw298,500원298,500원294,500원295,000원11,489
stock-5m2026-11-05 09:55:002026-11-05 10:05:41현대자동차5m2026-11-05 09:55:00raw295,000원298,500원294,000원295,500원29,950
stock-5m2026-11-05 10:00:002026-11-05 10:10:37현대자동차5m2026-11-05 10:00:00raw295,500원297,000원294,500원296,000원13,732
stock-5m2026-11-05 10:05:002026-11-05 10:15:38현대자동차5m2026-11-05 10:05:00raw296,000원297,000원295,000원295,000원7,750
stock-5m2026-11-05 10:10:002026-11-05 10:20:18현대자동차5m2026-11-05 10:10:00raw295,500원295,500원291,500원291,500원18,004
stock-5m2026-11-05 10:15:002026-11-05 10:25:17현대자동차5m2026-11-05 10:15:00raw291,500원292,000원290,500원291,000원13,270
stock-5m2026-11-05 10:20:002026-11-05 10:30:20현대자동차5m2026-11-05 10:20:00raw291,000원293,000원289,250원293,000원11,721
stock-5m2026-11-05 10:25:002026-11-05 10:35:18현대자동차5m2026-11-05 10:25:00raw293,000원294,500원292,000원294,500원9,490
stock-5m2026-11-05 10:30:002026-11-05 10:40:17현대자동차5m2026-11-05 10:30:00raw294,500원294,500원293,000원294,000원10,498
stock-5m2026-11-05 10:35:002026-11-05 10:45:17현대자동차5m2026-11-05 10:35:00raw294,000원295,500원293,500원295,500원6,807
stock-5m2026-11-05 10:40:002026-11-05 10:50:18현대자동차5m2026-11-05 10:40:00raw295,500원295,500원293,000원294,000원6,236
stock-5m2026-11-05 10:45:002026-11-05 10:55:17현대자동차5m2026-11-05 10:45:00raw294,000원295,500원293,500원294,250원5,314
stock-5m2026-11-05 10:50:002026-11-05 11:00:18현대자동차5m2026-11-05 10:50:00raw294,500원295,750원294,000원295,500원5,738
stock-5m2026-11-05 10:55:002026-11-05 11:05:17현대자동차5m2026-11-05 10:55:00raw295,000원295,500원293,500원295,000원5,750
stock-5m2026-11-05 11:00:002026-11-05 11:10:18현대자동차5m2026-11-05 11:00:00raw295,000원296,000원294,000원295,500원6,577
stock-5m2026-11-05 11:05:002026-11-05 11:15:17현대자동차5m2026-11-05 11:05:00raw296,000원296,500원295,000원295,500원5,294
stock-5m2026-11-05 11:10:002026-11-05 11:20:17현대자동차5m2026-11-05 11:10:00raw295,750원297,000원295,500원296,000원3,795
stock-5m2026-11-05 11:15:002026-11-05 11:25:18현대자동차5m2026-11-05 11:15:00raw296,500원297,000원296,000원296,500원3,920
stock-5m2026-11-05 11:20:002026-11-05 11:30:17현대자동차5m2026-11-05 11:20:00raw297,000원298,500원296,500원298,500원6,376
stock-5m2026-11-05 11:25:002026-11-05 11:35:17현대자동차5m2026-11-05 11:25:00raw298,500원298,500원297,000원297,500원6,437
stock-5m2026-11-05 11:30:002026-11-05 11:40:18현대자동차5m2026-11-05 11:30:00raw297,500원298,500원297,000원297,500원4,984
stock-5m2026-11-05 11:35:002026-11-05 11:45:17현대자동차5m2026-11-05 11:35:00raw297,000원298,500원296,500원297,500원10,098
stock-5m2026-11-05 11:40:002026-11-05 11:50:17현대자동차5m2026-11-05 11:40:00raw297,500원299,000원297,500원298,500원5,082
stock-5m2026-11-05 11:45:002026-11-05 11:55:18현대자동차5m2026-11-05 11:45:00raw298,500원299,000원297,000원297,500원4,734
stock-5m2026-11-05 11:50:002026-11-05 12:00:22현대자동차5m2026-11-05 11:50:00raw297,500원297,500원296,500원297,500원4,701
stock-5m2026-11-05 11:55:002026-11-05 12:05:17현대자동차5m2026-11-05 11:55:00raw297,500원297,500원297,000원297,000원2,146
stock-5m2026-11-05 12:00:002026-11-05 12:15:18현대자동차5m2026-11-05 12:00:00raw297,500원297,500원295,500원296,500원9,863
stock-5m2026-11-05 12:05:002026-11-05 12:15:18현대자동차5m2026-11-05 12:05:00raw296,500원297,000원296,000원296,500원5,176
stock-5m2026-11-05 12:10:002026-11-05 12:20:17현대자동차5m2026-11-05 12:10:00raw296,500원297,000원295,500원297,000원3,637
stock-5m2026-11-05 12:15:002026-11-05 12:25:17현대자동차5m2026-11-05 12:15:00raw297,000원297,500원296,500원297,000원2,750
stock-5m2026-11-05 12:20:002026-11-05 12:30:18현대자동차5m2026-11-05 12:20:00raw297,000원297,500원296,500원296,500원5,007
stock-5m2026-11-05 12:25:002026-11-05 12:35:17현대자동차5m2026-11-05 12:25:00raw296,000원296,500원295,000원295,000원4,873
stock-5m2026-11-05 12:30:002026-11-05 12:40:18현대자동차5m2026-11-05 12:30:00raw295,500원297,000원295,000원296,500원4,502
stock-5m2026-11-05 12:35:002026-11-05 12:50:17현대자동차5m2026-11-05 12:35:00raw296,500원297,500원296,000원296,750원3,777
stock-5m2026-11-05 12:40:002026-11-05 12:50:17현대자동차5m2026-11-05 12:40:00raw297,000원297,000원296,000원296,500원4,935
stock-5m2026-11-05 12:45:002026-11-05 12:55:17현대자동차5m2026-11-05 12:45:00raw296,500원296,500원295,500원296,500원4,716
stock-5m2026-11-05 12:50:002026-11-05 13:00:17현대자동차5m2026-11-05 12:50:00raw296,000원296,500원295,500원296,000원3,474
4,982건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬