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-5m2026-10-14 15:25:002026-10-14 15:35:17현대모비스5m2026-10-14 15:25:00raw358,500원358,500원358,500원358,500원0
stock-5m2026-10-14 15:30:002026-10-14 15:40:18현대모비스5m2026-10-14 15:30:00raw358,500원358,500원358,500원358,500원0
stock2026-10-152026-10-15 18:00:02현대모비스1d2026-10-15 09:00:00raw350,500원350,500원330,000원331,500원259,200
stock-5m2026-10-15 09:00:002026-10-15 09:10:18현대모비스5m2026-10-15 09:00:00raw350,500원350,500원340,000원347,500원16,491
stock-5m2026-10-15 09:05:002026-10-15 09:15:17현대모비스5m2026-10-15 09:05:00raw348,000원348,000원344,000원345,500원3,525
stock-5m2026-10-15 09:10:002026-10-15 09:25:18현대모비스5m2026-10-15 09:10:00raw345,500원346,500원343,500원345,000원5,951
stock-5m2026-10-15 09:15:002026-10-15 09:25:18현대모비스5m2026-10-15 09:15:00raw345,500원345,500원340,500원340,500원5,718
stock-5m2026-10-15 09:20:002026-10-15 09:30:20현대모비스5m2026-10-15 09:20:00raw341,000원345,000원340,500원344,000원6,528
stock-5m2026-10-15 09:25:002026-10-15 09:40:18현대모비스5m2026-10-15 09:25:00raw344,000원345,500원340,500원343,000원5,892
stock-5m2026-10-15 09:30:002026-10-15 09:40:18현대모비스5m2026-10-15 09:30:00raw343,000원343,000원339,500원341,000원5,717
stock-5m2026-10-15 09:35:002026-10-15 09:45:18현대모비스5m2026-10-15 09:35:00raw341,000원342,000원340,000원340,000원2,858
stock-5m2026-10-15 09:40:002026-10-15 09:50:17현대모비스5m2026-10-15 09:40:00raw340,500원341,500원338,000원339,500원5,246
stock-5m2026-10-15 09:45:002026-10-15 09:55:17현대모비스5m2026-10-15 09:45:00raw339,500원340,000원338,000원338,000원2,174
stock-5m2026-10-15 09:50:002026-10-15 10:00:20현대모비스5m2026-10-15 09:50:00raw338,000원339,000원337,500원337,500원3,699
stock-5m2026-10-15 09:55:002026-10-15 10:05:17현대모비스5m2026-10-15 09:55:00raw338,000원339,500원337,500원339,000원3,234
stock-5m2026-10-15 10:00:002026-10-15 10:10:18현대모비스5m2026-10-15 10:00:00raw338,500원341,000원338,500원340,000원3,588
stock-5m2026-10-15 10:05:002026-10-15 10:25:17현대모비스5m2026-10-15 10:05:00raw340,000원342,000원338,500원342,000원3,647
stock-5m2026-10-15 10:10:002026-10-15 10:25:17현대모비스5m2026-10-15 10:10:00raw341,750원342,250원339,500원341,000원2,794
stock-5m2026-10-15 10:15:002026-10-15 10:25:17현대모비스5m2026-10-15 10:15:00raw341,000원342,000원340,000원340,000원3,257
stock-5m2026-10-15 10:20:002026-10-15 10:30:18현대모비스5m2026-10-15 10:20:00raw340,250원341,000원339,500원340,000원3,835
stock-5m2026-10-15 10:25:002026-10-15 10:35:18현대모비스5m2026-10-15 10:25:00raw340,000원341,500원338,500원341,000원4,379
stock-5m2026-10-15 10:30:002026-10-15 10:45:17현대모비스5m2026-10-15 10:30:00raw341,000원343,000원340,000원341,500원3,088
stock-5m2026-10-15 10:35:002026-10-15 10:45:17현대모비스5m2026-10-15 10:35:00raw341,250원342,000원339,500원339,750원3,159
stock-5m2026-10-15 10:40:002026-10-15 10:50:18현대모비스5m2026-10-15 10:40:00raw340,000원341,000원338,500원340,000원3,200
stock-5m2026-10-15 10:45:002026-10-15 10:55:17현대모비스5m2026-10-15 10:45:00raw340,000원340,000원337,500원337,750원3,356
stock-5m2026-10-15 10:50:002026-10-15 11:00:19현대모비스5m2026-10-15 10:50:00raw338,000원340,000원338,000원338,500원2,493
stock-5m2026-10-15 10:55:002026-10-15 11:05:18현대모비스5m2026-10-15 10:55:00raw338,000원338,500원337,500원338,000원2,140
stock-5m2026-10-15 11:00:002026-10-15 11:10:18현대모비스5m2026-10-15 11:00:00raw338,500원339,500원338,000원339,000원1,848
stock-5m2026-10-15 11:05:002026-10-15 11:15:17현대모비스5m2026-10-15 11:05:00raw339,000원341,500원338,750원341,000원2,560
stock-5m2026-10-15 11:10:002026-10-15 11:20:18현대모비스5m2026-10-15 11:10:00raw341,000원341,000원339,500원340,000원2,495
stock-5m2026-10-15 11:15:002026-10-15 11:25:17현대모비스5m2026-10-15 11:15:00raw340,000원341,500원339,500원341,500원1,590
stock-5m2026-10-15 11:20:002026-10-15 11:30:21현대모비스5m2026-10-15 11:20:00raw341,500원341,500원339,000원339,000원1,498
stock-5m2026-10-15 11:25:002026-10-15 11:35:18현대모비스5m2026-10-15 11:25:00raw339,500원340,000원338,500원339,000원1,846
stock-5m2026-10-15 11:30:002026-10-15 11:40:18현대모비스5m2026-10-15 11:30:00raw339,500원339,500원338,000원339,000원1,184
stock-5m2026-10-15 11:35:002026-10-15 11:45:17현대모비스5m2026-10-15 11:35:00raw339,000원340,000원339,000원339,000원1,397
stock-5m2026-10-15 11:40:002026-10-15 11:50:18현대모비스5m2026-10-15 11:40:00raw340,000원340,000원338,500원339,500원1,270
stock-5m2026-10-15 11:45:002026-10-15 11:55:18현대모비스5m2026-10-15 11:45:00raw339,000원339,500원338,500원339,000원877
stock-5m2026-10-15 11:50:002026-10-15 12:00:19현대모비스5m2026-10-15 11:50:00raw339,000원340,000원338,500원339,500원1,451
stock-5m2026-10-15 11:55:002026-10-15 12:05:18현대모비스5m2026-10-15 11:55:00raw339,500원340,000원338,500원339,000원1,632
stock-5m2026-10-15 12:00:002026-10-15 12:10:18현대모비스5m2026-10-15 12:00:00raw339,000원339,000원338,000원338,000원1,136
stock-5m2026-10-15 12:05:002026-10-15 12:15:17현대모비스5m2026-10-15 12:05:00raw338,500원339,500원338,000원339,000원2,491
stock-5m2026-10-15 12:10:002026-10-15 12:20:17현대모비스5m2026-10-15 12:10:00raw339,000원339,500원338,000원338,500원1,877
stock-5m2026-10-15 12:15:002026-10-15 12:30:17현대모비스5m2026-10-15 12:15:00raw338,500원338,500원337,500원338,000원1,627
stock-5m2026-10-15 12:20:002026-10-15 12:30:17현대모비스5m2026-10-15 12:20:00raw338,000원339,000원337,500원339,000원1,261
stock-5m2026-10-15 12:25:002026-10-15 12:35:17현대모비스5m2026-10-15 12:25:00raw339,000원339,000원338,000원338,500원760
stock-5m2026-10-15 12:30:002026-10-15 12:40:17현대모비스5m2026-10-15 12:30:00raw338,000원338,500원337,500원338,000원1,010
stock-5m2026-10-15 12:35:002026-10-15 12:45:18현대모비스5m2026-10-15 12:35:00raw337,500원338,000원337,500원337,500원788
stock-5m2026-10-15 12:40:002026-10-15 12:50:22현대모비스5m2026-10-15 12:40:00raw337,500원337,500원337,500원337,500원0
stock-5m2026-10-15 12:45:002026-10-15 12:55:20현대모비스5m2026-10-15 12:45:00raw337,500원337,500원337,500원337,500원0
stock-5m2026-10-15 12:50:002026-10-15 13:00:22현대모비스5m2026-10-15 12:50:00raw337,500원337,500원337,500원337,500원0
4,975건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬