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-5m2026-08-19 09:05:002026-08-19 09:15:18현대모비스5m2026-08-19 09:05:00raw493,000원498,000원491,500원494,500원7,937
stock-5m2026-08-19 09:10:002026-08-19 09:20:18현대모비스5m2026-08-19 09:10:00raw494,000원495,000원489,500원490,000원8,721
stock-5m2026-08-19 09:15:002026-08-19 09:25:17현대모비스5m2026-08-19 09:15:00raw490,000원491,000원487,000원488,000원6,131
stock-5m2026-08-19 09:20:002026-08-19 09:30:17현대모비스5m2026-08-19 09:20:00raw487,500원491,000원487,500원489,000원4,261
stock-5m2026-08-19 09:25:002026-08-19 09:35:18현대모비스5m2026-08-19 09:25:00raw488,500원490,000원487,500원489,000원4,019
stock-5m2026-08-19 09:30:002026-08-19 09:45:17현대모비스5m2026-08-19 09:30:00raw489,000원492,500원488,500원491,500원3,914
stock-5m2026-08-19 09:35:002026-08-19 09:45:17현대모비스5m2026-08-19 09:35:00raw491,500원495,500원491,000원495,500원4,726
stock-5m2026-08-19 09:40:002026-08-19 09:50:18현대모비스5m2026-08-19 09:40:00raw495,500원499,500원495,500원498,500원4,188
stock-5m2026-08-19 09:45:002026-08-19 09:55:17현대모비스5m2026-08-19 09:45:00raw498,500원503,000원497,500원499,500원7,981
stock-5m2026-08-19 09:50:002026-08-19 10:00:21현대모비스5m2026-08-19 09:50:00raw499,500원502,000원497,000원501,000원4,191
stock-5m2026-08-19 09:55:002026-08-19 10:05:18현대모비스5m2026-08-19 09:55:00raw502,000원502,000원497,500원498,500원3,303
stock-5m2026-08-19 10:00:002026-08-19 10:10:17현대모비스5m2026-08-19 10:00:00raw498,500원505,000원498,000원504,000원3,936
stock-5m2026-08-19 10:05:002026-08-19 10:15:17현대모비스5m2026-08-19 10:05:00raw504,500원508,000원504,000원505,000원3,142
stock-5m2026-08-19 10:10:002026-08-19 10:20:18현대모비스5m2026-08-19 10:10:00raw506,000원506,000원503,000원504,000원2,445
stock-5m2026-08-19 10:15:002026-08-19 10:25:18현대모비스5m2026-08-19 10:15:00raw505,000원506,000원503,000원505,000원1,291
stock-5m2026-08-19 10:20:002026-08-19 10:30:17현대모비스5m2026-08-19 10:20:00raw506,000원506,000원502,000원503,000원1,210
stock-5m2026-08-19 10:25:002026-08-19 10:35:19현대모비스5m2026-08-19 10:25:00raw502,000원508,000원501,000원508,000원4,201
stock-5m2026-08-19 10:30:002026-08-19 10:40:18현대모비스5m2026-08-19 10:30:00raw508,000원510,000원501,000원501,000원5,199
stock-5m2026-08-19 10:35:002026-08-19 10:50:17현대모비스5m2026-08-19 10:35:00raw501,000원505,000원501,000원503,000원1,039
stock-5m2026-08-19 10:40:002026-08-19 10:50:17현대모비스5m2026-08-19 10:40:00raw503,000원504,000원501,000원503,000원2,063
stock-5m2026-08-19 10:45:002026-08-19 10:55:18현대모비스5m2026-08-19 10:45:00raw503,000원504,000원500,000원500,000원1,663
stock-5m2026-08-19 10:50:002026-08-19 11:00:19현대모비스5m2026-08-19 10:50:00raw500,000원503,000원500,000원502,000원1,055
stock-5m2026-08-19 10:55:002026-08-19 11:05:17현대모비스5m2026-08-19 10:55:00raw501,000원505,000원501,000원504,000원1,810
stock-5m2026-08-19 11:00:002026-08-19 11:10:18현대모비스5m2026-08-19 11:00:00raw504,000원504,000원500,000원502,000원2,074
stock-5m2026-08-19 11:05:002026-08-19 11:15:17현대모비스5m2026-08-19 11:05:00raw502,000원503,000원500,000원501,000원965
stock-5m2026-08-19 11:10:002026-08-19 11:20:17현대모비스5m2026-08-19 11:10:00raw501,000원502,000원500,000원500,000원1,137
stock-5m2026-08-19 11:15:002026-08-19 11:25:18현대모비스5m2026-08-19 11:15:00raw500,000원501,000원499,500원499,500원762
stock-5m2026-08-19 11:20:002026-08-19 11:30:17현대모비스5m2026-08-19 11:20:00raw499,500원504,000원499,500원501,000원1,757
stock-5m2026-08-19 11:25:002026-08-19 11:35:18현대모비스5m2026-08-19 11:25:00raw501,000원502,000원499,500원501,000원1,254
stock-5m2026-08-19 11:30:002026-08-19 11:40:17현대모비스5m2026-08-19 11:30:00raw501,000원502,000원501,000원501,000원246
stock-5m2026-08-19 11:35:002026-08-19 11:45:17현대모비스5m2026-08-19 11:35:00raw501,000원502,000원501,000원501,000원945
stock-5m2026-08-19 11:40:002026-08-19 11:50:18현대모비스5m2026-08-19 11:40:00raw501,000원502,000원501,000원502,000원342
stock-5m2026-08-19 11:45:002026-08-19 11:55:18현대모비스5m2026-08-19 11:45:00raw502,000원502,000원501,000원501,000원698
stock-5m2026-08-19 11:50:002026-08-19 12:00:17현대모비스5m2026-08-19 11:50:00raw502,000원502,000원499,500원499,500원905
stock-5m2026-08-19 11:55:002026-08-19 12:05:17현대모비스5m2026-08-19 11:55:00raw500,000원502,000원499,500원501,000원1,688
stock-5m2026-08-19 12:00:002026-08-19 12:10:18현대모비스5m2026-08-19 12:00:00raw501,000원503,000원501,000원502,000원1,109
stock-5m2026-08-19 12:05:002026-08-19 12:15:17현대모비스5m2026-08-19 12:05:00raw502,000원502,000원501,000원501,000원2,384
stock-5m2026-08-19 12:10:002026-08-19 12:20:17현대모비스5m2026-08-19 12:10:00raw502,000원502,000원501,000원502,000원919
stock-5m2026-08-19 12:15:002026-08-19 12:25:18현대모비스5m2026-08-19 12:15:00raw501,000원505,000원501,000원504,000원1,596
stock-5m2026-08-19 12:20:002026-08-19 12:30:17현대모비스5m2026-08-19 12:20:00raw504,000원507,000원503,000원505,000원1,711
stock-5m2026-08-19 12:25:002026-08-19 12:35:17현대모비스5m2026-08-19 12:25:00raw505,000원506,000원505,000원505,000원544
stock-5m2026-08-19 12:30:002026-08-19 12:40:20현대모비스5m2026-08-19 12:30:00raw505,000원507,000원504,000원506,000원3,085
stock-5m2026-08-19 12:35:002026-08-19 12:45:17현대모비스5m2026-08-19 12:35:00raw506,000원508,000원505,000원507,000원766
stock-5m2026-08-19 12:40:002026-08-19 12:50:17현대모비스5m2026-08-19 12:40:00raw508,000원508,000원505,000원505,000원882
stock-5m2026-08-19 12:45:002026-08-19 12:55:18현대모비스5m2026-08-19 12:45:00raw505,000원506,000원503,000원503,000원1,605
stock-5m2026-08-19 12:50:002026-08-19 13:00:18현대모비스5m2026-08-19 12:50:00raw504,000원504,000원503,000원503,000원819
stock-5m2026-08-19 12:55:002026-08-19 13:05:17현대모비스5m2026-08-19 12:55:00raw503,000원504,000원502,000원502,000원510
stock-5m2026-08-19 13:00:002026-08-19 13:10:18현대모비스5m2026-08-19 13:00:00raw502,000원503,000원501,000원502,000원1,103
stock-5m2026-08-19 13:05:002026-08-19 13:15:18현대모비스5m2026-08-19 13:05:00raw503,000원503,000원501,000원502,000원964
stock-5m2026-08-19 13:10:002026-08-19 13:25:17현대모비스5m2026-08-19 13:10:00raw502,000원502,000원500,000원500,000원894
2,403건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬