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
stock-5m2026-08-18 11:35:002026-08-18 11:45:17현대모비스5m2026-08-18 11:35:00raw529,000원532,000원529,000원531,000원2,444
stock-5m2026-08-18 11:40:002026-08-18 11:50:17현대모비스5m2026-08-18 11:40:00raw530,000원532,000원528,000원528,000원4,061
stock-5m2026-08-18 11:45:002026-08-18 12:00:20현대모비스5m2026-08-18 11:45:00raw529,000원533,000원528,000원532,000원2,480
stock-5m2026-08-18 11:50:002026-08-18 12:00:20현대모비스5m2026-08-18 11:50:00raw532,000원533,000원529,000원531,000원2,152
stock-5m2026-08-18 11:55:002026-08-18 12:05:17현대모비스5m2026-08-18 11:55:00raw530,000원532,000원528,000원530,000원3,035
stock-5m2026-08-18 12:00:002026-08-18 12:10:18현대모비스5m2026-08-18 12:00:00raw530,000원532,000원529,000원531,000원1,442
stock-5m2026-08-18 12:05:002026-08-18 12:15:17현대모비스5m2026-08-18 12:05:00raw530,000원531,000원529,000원530,000원1,348
stock-5m2026-08-18 12:10:002026-08-18 12:20:17현대모비스5m2026-08-18 12:10:00raw529,500원530,000원526,000원528,000원4,475
stock-5m2026-08-18 12:15:002026-08-18 12:25:18현대모비스5m2026-08-18 12:15:00raw528,000원529,000원526,000원527,000원2,676
stock-5m2026-08-18 12:20:002026-08-18 12:30:17현대모비스5m2026-08-18 12:20:00raw527,000원528,000원524,500원525,000원4,849
stock-5m2026-08-18 12:25:002026-08-18 12:35:17현대모비스5m2026-08-18 12:25:00raw525,000원527,000원523,000원527,000원4,105
stock-5m2026-08-18 12:30:002026-08-18 12:40:18현대모비스5m2026-08-18 12:30:00raw526,500원527,000원523,000원523,000원1,842
stock-5m2026-08-18 12:35:002026-08-18 12:45:18현대모비스5m2026-08-18 12:35:00raw524,000원527,000원523,000원527,000원2,299
stock-5m2026-08-18 12:40:002026-08-18 12:50:18현대모비스5m2026-08-18 12:40:00raw526,000원527,000원525,000원526,000원1,210
stock-5m2026-08-18 12:45:002026-08-18 12:55:17현대모비스5m2026-08-18 12:45:00raw526,000원527,000원525,000원526,000원594
stock-5m2026-08-18 12:50:002026-08-18 13:00:18현대모비스5m2026-08-18 12:50:00raw525,000원527,000원525,000원527,000원1,285
stock-5m2026-08-18 12:55:002026-08-18 13:10:17현대모비스5m2026-08-18 12:55:00raw527,000원527,000원526,000원526,000원870
stock-5m2026-08-18 13:00:002026-08-18 13:10:17현대모비스5m2026-08-18 13:00:00raw527,000원527,000원525,000원525,000원1,364
stock-5m2026-08-18 13:05:002026-08-18 13:15:18현대모비스5m2026-08-18 13:05:00raw525,000원528,000원525,000원528,000원1,233
stock-5m2026-08-18 13:10:002026-08-18 13:20:17현대모비스5m2026-08-18 13:10:00raw528,000원528,000원527,000원528,000원654
stock-5m2026-08-18 13:15:002026-08-18 13:25:17현대모비스5m2026-08-18 13:15:00raw527,000원528,000원526,000원526,000원1,251
stock-5m2026-08-18 13:20:002026-08-18 13:30:18현대모비스5m2026-08-18 13:20:00raw526,500원527,000원525,000원526,000원2,437
stock-5m2026-08-18 13:25:002026-08-18 13:40:17현대모비스5m2026-08-18 13:25:00raw526,000원526,000원523,000원524,000원4,974
stock-5m2026-08-18 13:30:002026-08-18 13:40:17현대모비스5m2026-08-18 13:30:00raw525,000원525,000원523,000원523,000원3,592
stock-5m2026-08-18 13:35:002026-08-18 13:45:18현대모비스5m2026-08-18 13:35:00raw524,000원524,000원523,000원524,000원2,078
stock-5m2026-08-18 13:40:002026-08-18 13:50:18현대모비스5m2026-08-18 13:40:00raw523,000원524,000원522,000원522,000원2,647
stock-5m2026-08-18 13:45:002026-08-18 13:55:17현대모비스5m2026-08-18 13:45:00raw522,000원523,000원521,000원522,000원2,804
stock-5m2026-08-18 13:50:002026-08-18 14:00:18현대모비스5m2026-08-18 13:50:00raw522,000원523,000원520,000원523,000원8,874
stock-5m2026-08-18 13:55:002026-08-18 14:05:18현대모비스5m2026-08-18 13:55:00raw523,000원523,000원521,000원522,000원3,541
stock-5m2026-08-18 14:00:002026-08-18 14:10:17현대모비스5m2026-08-18 14:00:00raw522,000원524,000원521,000원521,000원3,280
stock-5m2026-08-18 14:05:002026-08-18 14:15:17현대모비스5m2026-08-18 14:05:00raw521,000원524,000원521,000원523,000원4,060
stock-5m2026-08-18 14:10:002026-08-18 14:20:18현대모비스5m2026-08-18 14:10:00raw523,000원524,000원521,000원521,000원3,213
stock-5m2026-08-18 14:15:002026-08-18 14:25:17현대모비스5m2026-08-18 14:15:00raw522,000원522,000원520,000원521,000원3,382
stock-5m2026-08-18 14:20:002026-08-18 14:30:17현대모비스5m2026-08-18 14:20:00raw521,000원521,000원519,000원520,000원2,389
stock-5m2026-08-18 14:25:002026-08-18 14:35:18현대모비스5m2026-08-18 14:25:00raw519,000원520,000원518,000원518,000원2,005
stock-5m2026-08-18 14:30:002026-08-18 14:40:17현대모비스5m2026-08-18 14:30:00raw518,000원519,000원517,000원517,000원3,581
stock-5m2026-08-18 14:35:002026-08-18 14:45:17현대모비스5m2026-08-18 14:35:00raw518,000원518,000원515,000원516,000원4,715
stock-5m2026-08-18 14:40:002026-08-18 14:50:18현대모비스5m2026-08-18 14:40:00raw515,000원517,000원515,000원517,000원2,863
stock-5m2026-08-18 14:45:002026-08-18 15:00:18현대모비스5m2026-08-18 14:45:00raw517,000원517,000원515,000원516,000원2,557
stock-5m2026-08-18 14:50:002026-08-18 15:00:18현대모비스5m2026-08-18 14:50:00raw515,000원516,000원513,000원513,000원4,481
stock-5m2026-08-18 14:55:002026-08-18 15:05:18현대모비스5m2026-08-18 14:55:00raw513,000원516,000원513,000원514,000원3,640
stock-5m2026-08-18 15:00:002026-08-18 15:10:18현대모비스5m2026-08-18 15:00:00raw513,000원514,000원509,000원510,000원5,922
stock-5m2026-08-18 15:05:002026-08-18 15:15:17현대모비스5m2026-08-18 15:05:00raw510,000원513,000원509,000원513,000원6,254
stock-5m2026-08-18 15:10:002026-08-18 15:20:18현대모비스5m2026-08-18 15:10:00raw512,000원516,000원512,000원515,000원4,405
stock-5m2026-08-18 15:15:002026-08-18 15:25:18현대모비스5m2026-08-18 15:15:00raw515,000원518,000원515,000원518,000원11,201
stock-5m2026-08-18 15:20:002026-08-18 15:35:17현대모비스5m2026-08-18 15:20:00raw517,000원517,000원517,000원517,000원0
stock-5m2026-08-18 15:25:002026-08-18 15:35:17현대모비스5m2026-08-18 15:25:00raw517,000원517,000원517,000원517,000원0
stock-5m2026-08-18 15:30:002026-08-18 15:40:18현대모비스5m2026-08-18 15:30:00raw517,000원517,000원517,000원517,000원0
stock-5m2026-08-19 09:00:002026-08-19 09:10:17현대모비스5m2026-08-19 09:00:00raw499,000원499,500원492,500원493,000원8,318
stock2026-08-192026-08-19 18:00:03현대모비스1d2026-08-19 09:00:00raw499,000원510,000원487,000원509,000원196,100
2,403건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬