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-5m2026-10-13 13:45:002026-10-13 14:00:19현대모비스5m2026-10-13 13:45:00raw340,500원341,500원340,500원340,500원1,658
stock-5m2026-10-13 13:50:002026-10-13 14:00:19현대모비스5m2026-10-13 13:50:00raw341,000원341,500원340,000원341,500원3,111
stock-5m2026-10-13 13:55:002026-10-13 14:05:17현대모비스5m2026-10-13 13:55:00raw341,500원343,000원341,000원342,500원4,773
stock-5m2026-10-13 14:00:002026-10-13 14:10:19현대모비스5m2026-10-13 14:00:00raw343,000원343,000원342,000원343,000원2,247
stock-5m2026-10-13 14:05:002026-10-13 14:15:18현대모비스5m2026-10-13 14:05:00raw343,000원345,000원342,500원345,000원3,494
stock-5m2026-10-13 14:10:002026-10-13 14:20:19현대모비스5m2026-10-13 14:10:00raw345,000원346,500원344,500원345,500원7,214
stock-5m2026-10-13 14:15:002026-10-13 14:25:18현대모비스5m2026-10-13 14:15:00raw346,000원348,000원345,500원348,000원4,853
stock-5m2026-10-13 14:20:002026-10-13 14:30:18현대모비스5m2026-10-13 14:20:00raw348,000원349,500원347,500원349,000원4,980
stock-5m2026-10-13 14:25:002026-10-13 14:35:17현대모비스5m2026-10-13 14:25:00raw348,500원349,000원346,500원346,750원1,978
stock-5m2026-10-13 14:30:002026-10-13 14:40:18현대모비스5m2026-10-13 14:30:00raw347,000원347,500원346,500원346,500원3,700
stock-5m2026-10-13 14:35:002026-10-13 14:45:21현대모비스5m2026-10-13 14:35:00raw347,000원349,000원346,500원347,500원3,908
stock-5m2026-10-13 14:40:002026-10-13 14:55:17현대모비스5m2026-10-13 14:40:00raw347,000원349,000원347,000원347,500원2,435
stock-5m2026-10-13 14:45:002026-10-13 14:55:17현대모비스5m2026-10-13 14:45:00raw347,500원348,000원346,500원347,500원2,755
stock-5m2026-10-13 14:50:002026-10-13 15:00:18현대모비스5m2026-10-13 14:50:00raw347,500원348,500원346,500원347,500원2,639
stock-5m2026-10-13 14:55:002026-10-13 15:10:20현대모비스5m2026-10-13 14:55:00raw347,500원348,500원347,000원348,000원2,757
stock-5m2026-10-13 15:00:002026-10-13 15:10:20현대모비스5m2026-10-13 15:00:00raw348,000원348,500원347,000원347,500원2,588
stock-5m2026-10-13 15:05:002026-10-13 15:15:18현대모비스5m2026-10-13 15:05:00raw347,500원348,500원347,500원348,000원2,827
stock-5m2026-10-13 15:10:002026-10-13 15:20:17현대모비스5m2026-10-13 15:10:00raw348,000원349,000원347,500원349,000원3,856
stock-5m2026-10-13 15:15:002026-10-13 15:25:17현대모비스5m2026-10-13 15:15:00raw349,000원349,000원347,500원347,500원3,033
stock-5m2026-10-13 15:20:002026-10-13 15:30:18현대모비스5m2026-10-13 15:20:00raw347,500원347,500원347,500원347,500원0
stock-5m2026-10-13 15:25:002026-10-13 15:35:17현대모비스5m2026-10-13 15:25:00raw347,500원347,500원347,500원347,500원0
stock-5m2026-10-13 15:30:002026-10-13 18:10:08현대모비스5m2026-10-13 15:30:00raw348,500원348,500원348,500원348,500원20,532
stock2026-10-142026-10-14 18:00:02현대모비스1d2026-10-14 09:00:00raw350,000원367,000원347,500원358,500원312,782
stock-5m2026-10-14 09:00:002026-10-14 09:10:30현대모비스5m2026-10-14 09:00:00raw350,000원357,000원347,500원354,500원17,763
stock-5m2026-10-14 09:05:002026-10-14 09:15:17현대모비스5m2026-10-14 09:05:00raw354,000원358,000원354,000원356,500원8,988
stock-5m2026-10-14 09:10:002026-10-14 09:20:17현대모비스5m2026-10-14 09:10:00raw357,500원360,500원356,500원358,500원7,175
stock-5m2026-10-14 09:15:002026-10-14 09:25:18현대모비스5m2026-10-14 09:15:00raw358,500원360,500원358,500원360,500원5,440
stock-5m2026-10-14 09:20:002026-10-14 09:30:25현대모비스5m2026-10-14 09:20:00raw360,500원361,000원359,000원360,000원4,386
stock-5m2026-10-14 09:25:002026-10-14 09:35:25현대모비스5m2026-10-14 09:25:00raw360,500원363,000원359,500원363,000원5,753
stock-5m2026-10-14 09:30:002026-10-14 09:40:18현대모비스5m2026-10-14 09:30:00raw363,000원366,000원362,000원363,500원10,322
stock-5m2026-10-14 09:35:002026-10-14 09:50:17현대모비스5m2026-10-14 09:35:00raw363,500원364,500원362,000원363,000원4,588
stock-5m2026-10-14 09:40:002026-10-14 09:50:17현대모비스5m2026-10-14 09:40:00raw363,000원365,000원362,000원365,000원5,548
stock-5m2026-10-14 09:45:002026-10-14 09:55:17현대모비스5m2026-10-14 09:45:00raw365,000원365,000원360,500원364,500원7,465
stock-5m2026-10-14 09:50:002026-10-14 10:00:18현대모비스5m2026-10-14 09:50:00raw364,000원364,500원362,500원363,500원3,789
stock-5m2026-10-14 09:55:002026-10-14 10:05:19현대모비스5m2026-10-14 09:55:00raw363,500원364,000원361,500원363,000원2,317
stock-5m2026-10-14 10:00:002026-10-14 10:10:22현대모비스5m2026-10-14 10:00:00raw363,000원363,000원361,500원363,000원4,425
stock-5m2026-10-14 10:05:002026-10-14 10:15:18현대모비스5m2026-10-14 10:05:00raw362,500원365,000원362,000원363,000원8,548
stock-5m2026-10-14 10:10:002026-10-14 10:20:17현대모비스5m2026-10-14 10:10:00raw363,500원363,500원361,500원362,500원3,730
stock-5m2026-10-14 10:15:002026-10-14 10:25:17현대모비스5m2026-10-14 10:15:00raw362,500원362,500원361,000원362,000원2,907
stock-5m2026-10-14 10:20:002026-10-14 10:30:22현대모비스5m2026-10-14 10:20:00raw361,750원362,000원359,500원360,500원2,820
stock-5m2026-10-14 10:25:002026-10-14 10:35:18현대모비스5m2026-10-14 10:25:00raw361,000원361,000원359,000원360,000원2,666
stock-5m2026-10-14 10:30:002026-10-14 10:40:20현대모비스5m2026-10-14 10:30:00raw360,500원361,000원359,000원360,500원2,469
stock-5m2026-10-14 10:35:002026-10-14 10:45:17현대모비스5m2026-10-14 10:35:00raw361,000원361,000원359,500원360,500원2,795
stock-5m2026-10-14 10:40:002026-10-14 10:50:18현대모비스5m2026-10-14 10:40:00raw361,000원361,500원359,500원361,500원1,814
stock-5m2026-10-14 10:45:002026-10-14 10:55:17현대모비스5m2026-10-14 10:45:00raw361,500원361,750원360,000원361,000원3,264
stock-5m2026-10-14 10:50:002026-10-14 11:00:19현대모비스5m2026-10-14 10:50:00raw361,000원362,750원361,000원362,000원2,333
stock-5m2026-10-14 10:55:002026-10-14 11:05:18현대모비스5m2026-10-14 10:55:00raw362,000원363,000원361,000원362,000원2,352
stock-5m2026-10-14 11:00:002026-10-14 11:10:17현대모비스5m2026-10-14 11:00:00raw362,000원362,500원361,000원362,500원2,786
stock-5m2026-10-14 11:05:002026-10-14 11:15:20현대모비스5m2026-10-14 11:05:00raw362,000원363,000원362,000원362,500원1,727
stock-5m2026-10-14 11:10:002026-10-14 11:20:22현대모비스5m2026-10-14 11:10:00raw363,000원363,000원361,500원362,000원2,350
4,973건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬