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-5m2026-08-18 10:00:002026-08-18 10:10:17현대모비스5m2026-08-18 10:00:00raw545,000원547,000원544,000원544,000원3,548
stock-5m2026-08-18 09:55:002026-08-18 10:05:18현대모비스5m2026-08-18 09:55:00raw546,000원547,000원545,000원546,000원1,382
stock-5m2026-08-18 09:50:002026-08-18 10:00:21현대모비스5m2026-08-18 09:50:00raw546,000원547,000원545,000원546,000원2,737
stock-5m2026-08-18 09:45:002026-08-18 09:55:17현대모비스5m2026-08-18 09:45:00raw547,000원548,000원545,000원547,000원7,967
stock-5m2026-08-18 09:40:002026-08-18 09:50:17현대모비스5m2026-08-18 09:40:00raw543,000원547,000원543,000원547,000원2,739
stock-5m2026-08-18 09:35:002026-08-18 09:45:18현대모비스5m2026-08-18 09:35:00raw547,000원547,000원543,000원543,000원6,089
stock-5m2026-08-18 09:30:002026-08-18 09:40:18현대모비스5m2026-08-18 09:30:00raw548,000원550,000원546,000원547,000원5,578
stock-5m2026-08-18 09:25:002026-08-18 09:35:17현대모비스5m2026-08-18 09:25:00raw545,000원550,000원544,000원548,000원6,530
stock-5m2026-08-18 09:20:002026-08-18 09:30:18현대모비스5m2026-08-18 09:20:00raw547,000원548,000원540,000원545,000원13,640
stock-5m2026-08-18 09:15:002026-08-18 09:25:18현대모비스5m2026-08-18 09:15:00raw550,000원554,000원546,000원546,000원8,480
stock-5m2026-08-18 09:10:002026-08-18 09:25:18현대모비스5m2026-08-18 09:10:00raw549,000원551,000원545,000원550,000원9,506
stock-5m2026-08-18 09:05:002026-08-18 09:15:18현대모비스5m2026-08-18 09:05:00raw544,000원556,000원543,000원548,000원11,594
stock-5m2026-08-18 09:00:002026-08-18 09:10:18현대모비스5m2026-08-18 09:00:00raw551,000원556,000원541,000원544,000원29,676
stock2026-08-182026-08-18 18:00:03현대모비스1d2026-08-18 09:00:00raw551,000원556,000원509,000원518,000원326,189
stock-5m2026-08-14 15:30:002026-08-14 15:40:17현대모비스5m2026-08-14 15:30:00raw546,000원546,000원546,000원546,000원0
stock-5m2026-08-14 15:25:002026-08-14 15:35:17현대모비스5m2026-08-14 15:25:00raw546,000원546,000원546,000원546,000원0
stock-5m2026-08-14 15:20:002026-08-14 15:30:18현대모비스5m2026-08-14 15:20:00raw546,000원546,000원546,000원546,000원0
stock-5m2026-08-14 15:15:002026-08-14 15:25:17현대모비스5m2026-08-14 15:15:00raw545,000원546,000원544,000원546,000원2,034
stock-5m2026-08-14 15:10:002026-08-14 15:20:17현대모비스5m2026-08-14 15:10:00raw545,000원546,000원544,000원544,000원3,018
stock-5m2026-08-14 15:05:002026-08-14 15:15:18현대모비스5m2026-08-14 15:05:00raw546,000원547,000원544,000원546,000원3,242
stock-5m2026-08-14 15:00:002026-08-14 15:10:19현대모비스5m2026-08-14 15:00:00raw546,000원547,000원544,000원546,000원3,490
stock-5m2026-08-14 14:55:002026-08-14 15:05:17현대모비스5m2026-08-14 14:55:00raw545,500원547,000원545,000원546,000원2,460
stock-5m2026-08-14 14:50:002026-08-14 15:00:18현대모비스5m2026-08-14 14:50:00raw544,000원547,000원543,000원546,000원10,125
stock-5m2026-08-14 14:45:002026-08-14 14:55:17현대모비스5m2026-08-14 14:45:00raw543,000원544,000원543,000원544,000원1,527
stock-5m2026-08-14 14:40:002026-08-14 14:50:17현대모비스5m2026-08-14 14:40:00raw545,000원545,000원541,000원544,000원2,856
stock-5m2026-08-14 14:35:002026-08-14 14:50:17현대모비스5m2026-08-14 14:35:00raw543,000원545,000원542,000원545,000원6,521
stock-5m2026-08-14 14:30:002026-08-14 14:40:18현대모비스5m2026-08-14 14:30:00raw543,000원543,000원541,000원542,000원3,760
stock-5m2026-08-14 14:25:002026-08-14 14:35:17현대모비스5m2026-08-14 14:25:00raw543,000원543,000원541,000원543,000원2,628
stock-5m2026-08-14 14:20:002026-08-14 14:30:18현대모비스5m2026-08-14 14:20:00raw542,000원543,000원541,000원543,000원1,624
stock-5m2026-08-14 14:15:002026-08-14 14:25:18현대모비스5m2026-08-14 14:15:00raw542,000원543,000원541,000원541,000원3,171
stock-5m2026-08-14 14:10:002026-08-14 14:20:17현대모비스5m2026-08-14 14:10:00raw540,000원542,000원538,000원542,000원2,712
stock-5m2026-08-14 14:05:002026-08-14 14:15:17현대모비스5m2026-08-14 14:05:00raw537,000원541,000원537,000원540,000원2,161
stock-5m2026-08-14 14:00:002026-08-14 14:10:18현대모비스5m2026-08-14 14:00:00raw540,000원542,000원537,000원537,000원2,380
stock-5m2026-08-14 13:55:002026-08-14 14:05:17현대모비스5m2026-08-14 13:55:00raw540,000원540,000원539,000원540,000원1,258
stock-5m2026-08-14 13:50:002026-08-14 14:00:17현대모비스5m2026-08-14 13:50:00raw540,000원540,000원538,000원540,000원1,546
stock-5m2026-08-14 13:45:002026-08-14 13:55:18현대모비스5m2026-08-14 13:45:00raw541,000원542,000원539,000원539,000원1,743
stock-5m2026-08-14 13:40:002026-08-14 13:50:17현대모비스5m2026-08-14 13:40:00raw539,000원542,000원539,000원540,000원1,778
stock-5m2026-08-14 13:35:002026-08-14 13:45:17현대모비스5m2026-08-14 13:35:00raw541,000원541,000원538,000원539,000원2,698
stock-5m2026-08-14 13:30:002026-08-14 13:40:18현대모비스5m2026-08-14 13:30:00raw541,000원542,000원540,000원540,000원1,846
stock-5m2026-08-14 13:25:002026-08-14 13:35:17현대모비스5m2026-08-14 13:25:00raw542,000원542,000원541,000원541,000원1,155
stock-5m2026-08-14 13:20:002026-08-14 13:30:18현대모비스5m2026-08-14 13:20:00raw541,000원542,000원540,000원542,000원1,923
stock-5m2026-08-14 13:15:002026-08-14 13:30:18현대모비스5m2026-08-14 13:15:00raw538,000원541,000원537,000원540,000원3,124
stock-5m2026-08-14 13:10:002026-08-14 13:20:18현대모비스5m2026-08-14 13:10:00raw538,000원538,000원536,000원538,000원929
stock-5m2026-08-14 13:05:002026-08-14 13:15:17현대모비스5m2026-08-14 13:05:00raw537,000원538,000원537,000원537,000원1,543
stock-5m2026-08-14 13:00:002026-08-14 13:15:17현대모비스5m2026-08-14 13:00:00raw537,000원538,000원535,000원537,000원2,321
stock-5m2026-08-14 12:55:002026-08-14 13:05:18현대모비스5m2026-08-14 12:55:00raw536,500원539,000원536,000원537,000원1,029
stock-5m2026-08-14 12:50:002026-08-14 13:00:20현대모비스5m2026-08-14 12:50:00raw538,000원539,000원536,000원536,500원1,605
stock-5m2026-08-14 12:45:002026-08-14 12:55:17현대모비스5m2026-08-14 12:45:00raw543,000원543,000원537,000원538,000원2,304
stock-5m2026-08-14 12:40:002026-08-14 12:50:18현대모비스5m2026-08-14 12:40:00raw542,000원544,000원541,000원542,000원4,280
stock-5m2026-08-14 12:35:002026-08-14 12:45:19현대모비스5m2026-08-14 12:35:00raw540,000원543,000원539,000원541,000원6,862
2,482건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬