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-5m2026-08-27 09:50:002026-08-27 10:00:21현대자동차5m2026-08-27 09:50:00raw403,500원403,500원399,000원399,000원56,828
stock-5m2026-08-27 09:45:002026-08-27 09:55:17현대자동차5m2026-08-27 09:45:00raw405,500원405,500원403,000원403,500원23,356
stock-5m2026-08-27 09:40:002026-08-27 09:50:18현대자동차5m2026-08-27 09:40:00raw405,000원406,000원405,000원405,000원6,592
stock-5m2026-08-27 09:35:002026-08-27 09:45:17현대자동차5m2026-08-27 09:35:00raw405,500원406,000원404,000원405,000원11,405
stock-5m2026-08-27 09:30:002026-08-27 09:40:17현대자동차5m2026-08-27 09:30:00raw404,000원406,500원404,000원405,250원17,458
stock-5m2026-08-27 09:25:002026-08-27 09:35:18현대자동차5m2026-08-27 09:25:00raw405,500원405,500원403,000원404,000원24,887
stock-5m2026-08-27 09:20:002026-08-27 09:30:19현대자동차5m2026-08-27 09:20:00raw406,000원406,500원404,500원405,000원29,459
stock-5m2026-08-27 09:15:002026-08-27 09:25:17현대자동차5m2026-08-27 09:15:00raw407,000원407,500원405,500원406,000원24,266
stock-5m2026-08-27 09:10:002026-08-27 09:20:17현대자동차5m2026-08-27 09:10:00raw408,000원409,000원407,000원407,000원16,123
stock-5m2026-08-27 09:05:002026-08-27 09:15:18현대자동차5m2026-08-27 09:05:00raw405,500원408,500원405,500원408,000원24,891
stock2026-08-272026-08-27 18:00:02현대자동차1d2026-08-27 09:00:00raw411,000원414,000원395,000원398,000원1,150,372
stock-5m2026-08-27 09:00:002026-08-27 09:10:17현대자동차5m2026-08-27 09:00:00raw411,000원414,000원405,500원406,000원69,336
stock-5m2026-08-26 15:30:002026-08-26 15:40:17현대자동차5m2026-08-26 15:30:00raw408,000원408,000원408,000원408,000원0
stock-5m2026-08-26 15:25:002026-08-26 15:35:17현대자동차5m2026-08-26 15:25:00raw408,000원408,000원408,000원408,000원0
stock-5m2026-08-26 15:20:002026-08-26 15:30:18현대자동차5m2026-08-26 15:20:00raw408,000원408,000원408,000원408,000원0
stock-5m2026-08-26 15:15:002026-08-26 15:25:17현대자동차5m2026-08-26 15:15:00raw408,000원408,500원407,500원408,000원10,797
stock-5m2026-08-26 15:10:002026-08-26 15:20:17현대자동차5m2026-08-26 15:10:00raw407,500원408,500원407,000원408,500원17,994
stock-5m2026-08-26 15:05:002026-08-26 15:15:17현대자동차5m2026-08-26 15:05:00raw409,000원409,000원407,000원407,500원25,554
stock-5m2026-08-26 15:00:002026-08-26 15:10:18현대자동차5m2026-08-26 15:00:00raw408,000원410,500원407,500원409,000원18,970
stock-5m2026-08-26 14:55:002026-08-26 15:05:17현대자동차5m2026-08-26 14:55:00raw407,500원408,500원406,500원408,000원35,338
stock-5m2026-08-26 14:50:002026-08-26 15:00:17현대자동차5m2026-08-26 14:50:00raw408,000원408,500원407,000원407,500원49,695
stock-5m2026-08-26 14:45:002026-08-26 14:55:18현대자동차5m2026-08-26 14:45:00raw409,500원411,000원408,000원408,500원32,618
stock-5m2026-08-26 14:40:002026-08-26 14:50:17현대자동차5m2026-08-26 14:40:00raw413,000원413,500원408,500원409,500원39,188
stock-5m2026-08-26 14:35:002026-08-26 14:45:17현대자동차5m2026-08-26 14:35:00raw411,250원414,000원411,000원413,500원18,016
stock-5m2026-08-26 14:30:002026-08-26 14:40:18현대자동차5m2026-08-26 14:30:00raw411,750원413,500원410,500원411,250원19,341
stock-5m2026-08-26 14:25:002026-08-26 14:35:18현대자동차5m2026-08-26 14:25:00raw414,000원414,000원408,500원412,000원40,254
stock-5m2026-08-26 14:20:002026-08-26 14:30:19현대자동차5m2026-08-26 14:20:00raw412,500원415,000원410,500원413,500원32,682
stock-5m2026-08-26 14:15:002026-08-26 14:25:17현대자동차5m2026-08-26 14:15:00raw417,000원417,500원411,500원412,500원54,145
stock-5m2026-08-26 14:10:002026-08-26 14:20:18현대자동차5m2026-08-26 14:10:00raw420,500원422,000원416,500원417,500원38,254
stock-5m2026-08-26 14:05:002026-08-26 14:15:17현대자동차5m2026-08-26 14:05:00raw424,500원425,500원419,500원421,000원27,938
stock-5m2026-08-26 14:00:002026-08-26 14:10:17현대자동차5m2026-08-26 14:00:00raw426,000원428,000원424,500원424,500원15,722
stock-5m2026-08-26 13:55:002026-08-26 14:05:18현대자동차5m2026-08-26 13:55:00raw429,500원433,000원425,500원426,000원35,292
stock-5m2026-08-26 13:50:002026-08-26 14:00:19현대자동차5m2026-08-26 13:50:00raw424,500원434,000원424,000원430,000원69,321
stock-5m2026-08-26 13:45:002026-08-26 13:55:17현대자동차5m2026-08-26 13:45:00raw424,000원424,500원424,000원424,500원1,959
stock-5m2026-08-26 13:40:002026-08-26 13:50:18현대자동차5m2026-08-26 13:40:00raw425,000원425,250원424,000원424,500원4,410
stock-5m2026-08-26 13:35:002026-08-26 13:45:18현대자동차5m2026-08-26 13:35:00raw426,000원426,000원425,000원425,250원3,027
stock-5m2026-08-26 13:30:002026-08-26 13:40:17현대자동차5m2026-08-26 13:30:00raw427,000원427,000원426,000원426,000원2,604
stock-5m2026-08-26 13:25:002026-08-26 13:35:18현대자동차5m2026-08-26 13:25:00raw426,750원427,500원426,000원427,000원4,897
stock-5m2026-08-26 13:20:002026-08-26 13:30:18현대자동차5m2026-08-26 13:20:00raw425,000원427,500원425,000원426,750원17,625
stock-5m2026-08-26 13:15:002026-08-26 13:25:17현대자동차5m2026-08-26 13:15:00raw424,750원425,500원424,500원425,000원4,612
stock-5m2026-08-26 13:10:002026-08-26 13:20:18현대자동차5m2026-08-26 13:10:00raw423,500원425,000원423,500원424,750원6,817
stock-5m2026-08-26 13:05:002026-08-26 13:15:18현대자동차5m2026-08-26 13:05:00raw423,500원424,000원423,000원423,500원2,726
stock-5m2026-08-26 13:00:002026-08-26 13:10:17현대자동차5m2026-08-26 13:00:00raw423,000원424,000원422,500원424,000원3,698
stock-5m2026-08-26 12:55:002026-08-26 13:05:17현대자동차5m2026-08-26 12:55:00raw424,000원424,000원423,000원423,500원4,366
stock-5m2026-08-26 12:50:002026-08-26 13:00:18현대자동차5m2026-08-26 12:50:00raw424,000원424,000원423,500원423,500원1,890
stock-5m2026-08-26 12:45:002026-08-26 12:55:17현대자동차5m2026-08-26 12:45:00raw422,500원424,000원421,500원424,000원6,027
stock-5m2026-08-26 12:40:002026-08-26 12:50:17현대자동차5m2026-08-26 12:40:00raw423,000원423,000원422,000원422,500원1,725
stock-5m2026-08-26 12:35:002026-08-26 12:50:17현대자동차5m2026-08-26 12:35:00raw421,500원423,000원421,000원422,500원3,972
stock-5m2026-08-26 12:30:002026-08-26 12:50:17현대자동차5m2026-08-26 12:30:00raw421,500원422,000원421,000원421,500원2,032
stock-5m2026-08-26 12:25:002026-08-26 12:50:17현대자동차5m2026-08-26 12:25:00raw422,000원422,500원421,500원421,500원2,221
4,982건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬