Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafw400240z6jy76uw3ne×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-07-272026-07-27 18:00:02현대모비스1d2026-07-27 09:00:00raw490,500원490,500원454,500원463,500원299,260
stock2026-07-282026-07-28 18:00:01현대모비스1d2026-07-28 09:00:00raw443,500원447,000원420,500원440,000원386,385
stock2026-07-292026-07-29 18:00:02현대모비스1d2026-07-29 09:00:00raw450,000원470,000원426,000원445,000원526,570
stock2026-07-302026-07-30 18:00:02현대모비스1d2026-07-30 09:00:00raw445,000원471,500원435,000원445,000원379,620
stock2026-07-312026-07-31 18:00:01현대모비스1d2026-07-31 09:00:00raw470,500원487,000원451,000원476,000원354,581
stock2026-08-032026-08-03 18:00:02현대모비스1d2026-08-03 09:00:00raw472,000원502,000원467,500원493,500원328,332
stock2026-08-042026-08-04 18:00:02현대모비스1d2026-08-04 09:00:00raw490,500원490,500원463,500원481,500원270,991
stock2026-08-052026-08-05 18:00:02현대모비스1d2026-08-05 09:00:00raw495,000원510,000원495,000원503,000원270,626
stock-5m2026-08-06 09:00:002026-08-06 09:10:18현대모비스5m2026-08-06 09:00:00raw507,000원520,000원506,000원519,000원21,207
stock2026-08-062026-08-06 18:00:04현대모비스1d2026-08-06 09:00:00raw507,000원524,000원489,000원508,000원245,294
stock-5m2026-08-06 09:05:002026-08-06 09:15:18현대모비스5m2026-08-06 09:05:00raw519,000원524,000원504,000원504,000원16,714
stock-5m2026-08-06 09:10:002026-08-06 09:20:18현대모비스5m2026-08-06 09:10:00raw503,000원509,000원501,000원509,000원5,452
stock-5m2026-08-06 09:15:002026-08-06 09:25:17현대모비스5m2026-08-06 09:15:00raw509,000원510,000원505,000원508,000원3,875
stock-5m2026-08-06 09:20:002026-08-06 09:30:19현대모비스5m2026-08-06 09:20:00raw508,000원508,000원503,000원504,000원4,013
stock-5m2026-08-06 09:25:002026-08-06 09:35:18현대모비스5m2026-08-06 09:25:00raw505,000원505,000원497,500원498,500원6,547
stock-5m2026-08-06 09:30:002026-08-06 09:40:17현대모비스5m2026-08-06 09:30:00raw498,500원501,000원496,500원498,000원5,822
stock-5m2026-08-06 09:35:002026-08-06 09:45:18현대모비스5m2026-08-06 09:35:00raw497,000원499,500원496,000원497,500원3,926
stock-5m2026-08-06 09:40:002026-08-06 09:50:18현대모비스5m2026-08-06 09:40:00raw498,000원503,000원497,500원502,000원4,719
stock-5m2026-08-06 09:45:002026-08-06 09:55:17현대모비스5m2026-08-06 09:45:00raw501,000원502,000원499,000원499,000원3,594
stock-5m2026-08-06 09:50:002026-08-06 10:05:18현대모비스5m2026-08-06 09:50:00raw498,500원499,500원496,000원496,500원3,675
stock-5m2026-08-06 09:55:002026-08-06 10:05:18현대모비스5m2026-08-06 09:55:00raw496,500원500,000원496,500원500,000원2,749
stock-5m2026-08-06 10:00:002026-08-06 10:10:18현대모비스5m2026-08-06 10:00:00raw499,500원501,000원497,000원497,500원3,426
stock-5m2026-08-06 10:05:002026-08-06 10:15:17현대모비스5m2026-08-06 10:05:00raw497,000원500,000원496,000원498,500원3,135
stock-5m2026-08-06 10:10:002026-08-06 10:20:18현대모비스5m2026-08-06 10:10:00raw498,500원500,000원496,500원499,500원2,455
stock-5m2026-08-06 10:15:002026-08-06 10:25:18현대모비스5m2026-08-06 10:15:00raw500,000원500,000원495,500원496,000원2,693
stock-5m2026-08-06 10:20:002026-08-06 10:30:17현대모비스5m2026-08-06 10:20:00raw495,500원496,000원492,500원493,000원4,341
stock-5m2026-08-06 10:25:002026-08-06 10:35:17현대모비스5m2026-08-06 10:25:00raw493,500원494,500원489,000원492,000원4,636
stock-5m2026-08-06 10:30:002026-08-06 10:40:18현대모비스5m2026-08-06 10:30:00raw493,000원495,500원491,500원494,000원2,833
stock-5m2026-08-06 10:35:002026-08-06 10:50:17현대모비스5m2026-08-06 10:35:00raw493,500원495,000원492,000원493,500원2,495
stock-5m2026-08-06 10:40:002026-08-06 10:50:17현대모비스5m2026-08-06 10:40:00raw493,000원495,000원493,000원494,500원2,330
stock-5m2026-08-06 10:45:002026-08-06 10:55:18현대모비스5m2026-08-06 10:45:00raw494,500원497,000원494,000원496,000원2,604
stock-5m2026-08-06 10:50:002026-08-06 11:00:18현대모비스5m2026-08-06 10:50:00raw496,000원497,000원493,000원494,500원2,394
stock-5m2026-08-06 10:55:002026-08-06 11:10:17현대모비스5m2026-08-06 10:55:00raw494,000원495,500원493,000원494,000원1,832
stock-5m2026-08-06 11:00:002026-08-06 11:10:17현대모비스5m2026-08-06 11:00:00raw493,500원496,000원493,000원496,000원1,798
stock-5m2026-08-06 11:05:002026-08-06 11:15:18현대모비스5m2026-08-06 11:05:00raw495,000원496,500원494,000원495,500원1,271
stock-5m2026-08-06 11:10:002026-08-06 11:20:17현대모비스5m2026-08-06 11:10:00raw496,000원497,000원495,000원496,500원2,594
stock-5m2026-08-06 11:15:002026-08-06 11:25:17현대모비스5m2026-08-06 11:15:00raw496,500원498,000원496,500원497,000원1,578
stock-5m2026-08-06 11:20:002026-08-06 11:30:18현대모비스5m2026-08-06 11:20:00raw497,500원499,000원497,000원498,000원1,064
stock-5m2026-08-06 11:25:002026-08-06 11:35:18현대모비스5m2026-08-06 11:25:00raw498,000원498,500원496,500원497,000원1,927
stock-5m2026-08-06 11:30:002026-08-06 11:40:17현대모비스5m2026-08-06 11:30:00raw497,000원500,000원496,000원499,500원1,697
stock-5m2026-08-06 11:35:002026-08-06 11:45:17현대모비스5m2026-08-06 11:35:00raw499,500원500,000원498,000원498,500원1,110
stock-5m2026-08-06 11:40:002026-08-06 11:50:18현대모비스5m2026-08-06 11:40:00raw499,000원499,500원498,000원499,500원1,426
stock-5m2026-08-06 11:45:002026-08-06 11:55:17현대모비스5m2026-08-06 11:45:00raw499,500원501,000원498,000원501,000원2,934
stock-5m2026-08-06 11:50:002026-08-06 12:00:18현대모비스5m2026-08-06 11:50:00raw501,000원502,000원499,500원501,000원3,321
stock-5m2026-08-06 11:55:002026-08-06 12:05:18현대모비스5m2026-08-06 11:55:00raw501,000원502,000원499,500원501,000원1,591
stock-5m2026-08-06 12:00:002026-08-06 12:15:17현대모비스5m2026-08-06 12:00:00raw502,000원504,000원500,000원504,000원976
stock-5m2026-08-06 12:05:002026-08-06 12:15:17현대모비스5m2026-08-06 12:05:00raw504,000원504,000원500,000원501,000원1,819
stock-5m2026-08-06 12:10:002026-08-06 12:20:18현대모비스5m2026-08-06 12:10:00raw501,000원503,000원501,000원502,000원1,505
stock-5m2026-08-06 12:15:002026-08-06 12:25:18현대모비스5m2026-08-06 12:15:00raw502,000원504,000원501,000원502,000원2,281
stock-5m2026-08-06 12:20:002026-08-06 12:30:17현대모비스5m2026-08-06 12:20:00raw501,000원504,000원501,000원503,000원1,518
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬