Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

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

법인 = cmrrzaftc000b0z6jh6w6v3hn×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↓가격 기준시가고가저가종가거래량
stock-5m2026-08-13 10:50:002026-08-13 11:00:19현대자동차5m2026-08-13 10:50:00raw421,000원422,500원421,000원422,500원2,588
stock-5m2026-08-13 10:45:002026-08-13 10:55:18현대자동차5m2026-08-13 10:45:00raw422,500원423,000원421,000원421,000원5,541
stock-5m2026-08-13 10:40:002026-08-13 10:50:17현대자동차5m2026-08-13 10:40:00raw422,500원423,000원421,500원422,500원1,884
stock-5m2026-08-13 10:35:002026-08-13 10:45:17현대자동차5m2026-08-13 10:35:00raw422,500원423,000원421,000원422,500원5,488
stock-5m2026-08-13 10:30:002026-08-13 10:40:17현대자동차5m2026-08-13 10:30:00raw421,500원422,500원421,000원422,000원7,039
stock-5m2026-08-13 10:25:002026-08-13 10:35:18현대자동차5m2026-08-13 10:25:00raw422,500원423,000원420,500원421,500원4,615
stock-5m2026-08-13 10:20:002026-08-13 10:30:17현대자동차5m2026-08-13 10:20:00raw423,500원423,500원421,500원422,500원4,862
stock-5m2026-08-13 10:15:002026-08-13 10:25:17현대자동차5m2026-08-13 10:15:00raw423,000원424,000원423,000원423,500원2,717
stock-5m2026-08-13 10:10:002026-08-13 10:20:18현대자동차5m2026-08-13 10:10:00raw423,000원424,000원423,000원423,500원2,666
stock-5m2026-08-13 10:05:002026-08-13 10:15:17현대자동차5m2026-08-13 10:05:00raw422,000원424,000원421,500원423,000원7,117
stock-5m2026-08-13 10:00:002026-08-13 10:10:20현대자동차5m2026-08-13 10:00:00raw422,000원422,000원421,000원422,000원2,920
stock-5m2026-08-13 09:55:002026-08-13 10:05:18현대자동차5m2026-08-13 09:55:00raw422,000원422,500원421,000원422,000원3,303
stock-5m2026-08-13 09:50:002026-08-13 10:00:18현대자동차5m2026-08-13 09:50:00raw422,500원423,500원422,000원422,000원3,836
stock-5m2026-08-13 09:45:002026-08-13 09:55:17현대자동차5m2026-08-13 09:45:00raw421,500원423,000원420,500원422,500원5,752
stock-5m2026-08-13 09:40:002026-08-13 09:50:18현대자동차5m2026-08-13 09:40:00raw424,500원425,000원421,000원421,500원8,074
stock-5m2026-08-13 09:35:002026-08-13 09:45:17현대자동차5m2026-08-13 09:35:00raw423,250원424,500원423,000원424,000원4,763
stock-5m2026-08-13 09:30:002026-08-13 09:40:17현대자동차5m2026-08-13 09:30:00raw425,000원425,500원422,500원423,000원8,216
stock-5m2026-08-13 09:25:002026-08-13 09:35:18현대자동차5m2026-08-13 09:25:00raw423,000원425,500원422,500원425,500원8,070
stock-5m2026-08-13 09:20:002026-08-13 09:30:21현대자동차5m2026-08-13 09:20:00raw426,250원426,500원422,500원423,000원15,457
stock-5m2026-08-13 09:15:002026-08-13 09:25:17현대자동차5m2026-08-13 09:15:00raw426,000원427,000원424,500원426,500원13,133
stock-5m2026-08-13 09:10:002026-08-13 09:20:17현대자동차5m2026-08-13 09:10:00raw429,750원431,000원426,000원426,500원12,259
stock-5m2026-08-13 09:05:002026-08-13 09:15:17현대자동차5m2026-08-13 09:05:00raw427,000원430,000원424,000원430,000원18,197
stock2026-08-132026-08-13 18:00:02현대자동차1d2026-08-13 09:00:00raw419,500원431,500원415,000원418,500원590,756
stock-5m2026-08-13 09:00:002026-08-13 09:10:17현대자동차5m2026-08-13 09:00:00raw419,500원431,500원419,500원426,500원49,752
stock-5m2026-08-12 15:30:002026-08-12 15:40:17현대자동차5m2026-08-12 15:30:00raw409,500원409,500원409,500원409,500원0
stock-5m2026-08-12 15:25:002026-08-12 15:35:17현대자동차5m2026-08-12 15:25:00raw409,500원409,500원409,500원409,500원0
stock-5m2026-08-12 15:20:002026-08-12 15:30:19현대자동차5m2026-08-12 15:20:00raw409,000원409,000원409,000원409,000원0
stock-5m2026-08-12 15:15:002026-08-12 15:25:17현대자동차5m2026-08-12 15:15:00raw409,500원409,500원408,000원409,000원3,386
stock-5m2026-08-12 15:10:002026-08-12 15:20:17현대자동차5m2026-08-12 15:10:00raw409,000원410,000원408,000원409,500원5,556
stock-5m2026-08-12 15:05:002026-08-12 15:15:26현대자동차5m2026-08-12 15:05:00raw409,500원410,000원409,000원409,250원2,652
stock-5m2026-08-12 15:00:002026-08-12 15:10:17현대자동차5m2026-08-12 15:00:00raw409,500원410,000원409,500원410,000원1,497
stock-5m2026-08-12 14:55:002026-08-12 15:05:17현대자동차5m2026-08-12 14:55:00raw409,500원410,500원408,750원409,500원4,413
stock-5m2026-08-12 14:50:002026-08-12 15:00:28현대자동차5m2026-08-12 14:50:00raw409,500원410,500원408,500원409,500원6,368
stock-5m2026-08-12 14:45:002026-08-12 14:55:17현대자동차5m2026-08-12 14:45:00raw408,500원410,500원408,500원409,500원9,487
stock-5m2026-08-12 14:40:002026-08-12 14:50:17현대자동차5m2026-08-12 14:40:00raw408,000원409,000원408,000원409,000원2,423
stock-5m2026-08-12 14:35:002026-08-12 14:45:18현대자동차5m2026-08-12 14:35:00raw408,000원409,500원408,000원408,500원5,059
stock-5m2026-08-12 14:30:002026-08-12 14:40:23현대자동차5m2026-08-12 14:30:00raw407,000원408,500원406,500원408,000원5,604
stock-5m2026-08-12 14:25:002026-08-12 14:35:17현대자동차5m2026-08-12 14:25:00raw406,000원407,000원406,000원406,500원2,821
stock-5m2026-08-12 14:20:002026-08-12 14:30:19현대자동차5m2026-08-12 14:20:00raw407,000원407,500원406,000원406,000원5,275
stock-5m2026-08-12 14:15:002026-08-12 14:25:17현대자동차5m2026-08-12 14:15:00raw407,500원408,000원407,000원407,000원2,505
stock-5m2026-08-12 14:10:002026-08-12 14:20:19현대자동차5m2026-08-12 14:10:00raw407,500원408,500원407,000원408,000원8,492
stock-5m2026-08-12 14:05:002026-08-12 14:15:17현대자동차5m2026-08-12 14:05:00raw408,000원408,500원407,500원408,000원6,602
stock-5m2026-08-12 14:00:002026-08-12 14:10:20현대자동차5m2026-08-12 14:00:00raw408,500원409,000원408,000원408,000원1,842
stock-5m2026-08-12 13:55:002026-08-12 14:05:17현대자동차5m2026-08-12 13:55:00raw408,750원409,000원408,500원408,500원2,848
stock-5m2026-08-12 13:50:002026-08-12 14:00:24현대자동차5m2026-08-12 13:50:00raw409,000원409,500원408,500원408,500원3,081
stock-5m2026-08-12 13:45:002026-08-12 13:55:18현대자동차5m2026-08-12 13:45:00raw409,000원409,500원409,000원409,000원2,033
stock-5m2026-08-12 13:40:002026-08-12 13:50:18현대자동차5m2026-08-12 13:40:00raw409,000원409,500원408,500원409,000원5,997
stock-5m2026-08-12 13:35:002026-08-12 13:45:17현대자동차5m2026-08-12 13:35:00raw409,000원410,000원409,000원409,500원2,267
stock-5m2026-08-12 13:30:002026-08-12 13:40:18현대자동차5m2026-08-12 13:30:00raw409,500원410,500원409,000원409,500원5,299
stock-5m2026-08-12 13:25:002026-08-12 13:35:20현대자동차5m2026-08-12 13:25:00raw409,500원410,000원409,500원410,000원1,659
2,482건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬