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-5m2026-10-15 10:55:002026-10-15 11:05:18현대자동차5m2026-10-15 10:55:00raw294,250원294,500원293,500원294,500원5,079
stock-5m2026-10-15 10:50:002026-10-15 11:00:19현대자동차5m2026-10-15 10:50:00raw294,000원295,500원293,750원294,000원11,827
stock-5m2026-10-15 10:45:002026-10-15 10:55:17현대자동차5m2026-10-15 10:45:00raw295,500원295,500원293,500원294,000원5,466
stock-5m2026-10-15 10:40:002026-10-15 10:50:18현대자동차5m2026-10-15 10:40:00raw295,000원296,500원294,500원295,000원6,209
stock-5m2026-10-15 10:35:002026-10-15 10:45:17현대자동차5m2026-10-15 10:35:00raw295,000원297,000원294,500원295,000원10,603
stock-5m2026-10-15 10:30:002026-10-15 10:40:17현대자동차5m2026-10-15 10:30:00raw295,000원296,000원294,500원295,000원9,379
stock-5m2026-10-15 10:25:002026-10-15 10:35:18현대자동차5m2026-10-15 10:25:00raw294,500원295,000원294,000원294,500원6,380
stock-5m2026-10-15 10:20:002026-10-15 10:30:17현대자동차5m2026-10-15 10:20:00raw294,000원295,000원293,500원294,500원13,788
stock-5m2026-10-15 10:15:002026-10-15 10:25:17현대자동차5m2026-10-15 10:15:00raw294,750원295,500원294,000원294,500원9,620
stock-5m2026-10-15 10:10:002026-10-15 10:20:17현대자동차5m2026-10-15 10:10:00raw296,500원296,750원294,000원295,000원11,652
stock-5m2026-10-15 10:05:002026-10-15 10:15:17현대자동차5m2026-10-15 10:05:00raw296,500원297,000원294,000원296,750원25,620
stock-5m2026-10-15 10:00:002026-10-15 10:10:17현대자동차5m2026-10-15 10:00:00raw296,000원297,000원295,500원296,500원9,438
stock-5m2026-10-15 09:55:002026-10-15 10:05:17현대자동차5m2026-10-15 09:55:00raw295,000원296,000원295,000원295,500원8,457
stock-5m2026-10-15 09:50:002026-10-15 10:00:20현대자동차5m2026-10-15 09:50:00raw297,000원297,000원295,000원295,500원16,289
stock-5m2026-10-15 09:45:002026-10-15 09:55:17현대자동차5m2026-10-15 09:45:00raw298,500원298,500원296,500원297,000원7,979
stock-5m2026-10-15 09:40:002026-10-15 09:50:17현대자동차5m2026-10-15 09:40:00raw298,500원300,000원297,500원298,500원13,394
stock-5m2026-10-15 09:35:002026-10-15 09:45:18현대자동차5m2026-10-15 09:35:00raw299,500원300,500원298,000원298,500원8,137
stock-5m2026-10-15 09:30:002026-10-15 09:40:18현대자동차5m2026-10-15 09:30:00raw300,500원300,500원298,500원299,500원8,157
stock-5m2026-10-15 09:25:002026-10-15 09:35:17현대자동차5m2026-10-15 09:25:00raw301,500원302,000원298,000원300,500원13,294
stock-5m2026-10-15 09:20:002026-10-15 09:30:20현대자동차5m2026-10-15 09:20:00raw298,000원301,500원298,000원301,000원14,503
stock-5m2026-10-15 09:15:002026-10-15 09:25:17현대자동차5m2026-10-15 09:15:00raw300,500원301,000원298,000원298,500원12,572
stock-5m2026-10-15 09:10:002026-10-15 09:20:17현대자동차5m2026-10-15 09:10:00raw300,500원302,000원299,000원300,500원21,350
stock-5m2026-10-15 09:05:002026-10-15 09:15:17현대자동차5m2026-10-15 09:05:00raw301,500원302,500원299,500원300,000원13,203
stock-5m2026-10-15 09:00:002026-10-15 09:10:18현대자동차5m2026-10-15 09:00:00raw300,000원302,000원296,000원301,500원46,693
stock2026-10-152026-10-15 18:00:02현대자동차1d2026-10-15 09:00:00raw300,000원302,500원289,000원290,500원736,336
stock-5m2026-10-14 15:30:002026-10-14 15:40:17현대자동차5m2026-10-14 15:30:00raw313,000원313,000원313,000원313,000원0
stock-5m2026-10-14 15:25:002026-10-14 15:35:17현대자동차5m2026-10-14 15:25:00raw313,000원313,000원313,000원313,000원0
stock-5m2026-10-14 15:20:002026-10-14 15:30:17현대자동차5m2026-10-14 15:20:00raw313,000원313,000원313,000원313,000원0
stock-5m2026-10-14 15:15:002026-10-14 15:25:18현대자동차5m2026-10-14 15:15:00raw314,500원314,500원312,500원314,000원4,914
stock-5m2026-10-14 15:10:002026-10-14 15:25:18현대자동차5m2026-10-14 15:10:00raw314,000원315,000원312,500원314,500원5,726
stock-5m2026-10-14 15:05:002026-10-14 15:15:17현대자동차5m2026-10-14 15:05:00raw311,250원314,000원310,500원313,500원13,912
stock-5m2026-10-14 15:00:002026-10-14 15:10:18현대자동차5m2026-10-14 15:00:00raw312,500원313,000원311,000원311,250원4,640
stock-5m2026-10-14 14:55:002026-10-14 15:05:17현대자동차5m2026-10-14 14:55:00raw313,500원314,000원312,000원312,750원10,468
stock-5m2026-10-14 14:50:002026-10-14 15:00:24현대자동차5m2026-10-14 14:50:00raw315,500원316,000원313,500원313,500원9,807
stock-5m2026-10-14 14:45:002026-10-14 14:55:18현대자동차5m2026-10-14 14:45:00raw315,000원316,000원315,000원316,000원9,613
stock-5m2026-10-14 14:40:002026-10-14 14:50:17현대자동차5m2026-10-14 14:40:00raw315,000원315,500원315,000원315,500원2,705
stock-5m2026-10-14 14:35:002026-10-14 14:45:17현대자동차5m2026-10-14 14:35:00raw315,500원316,000원315,000원315,500원2,068
stock-5m2026-10-14 14:30:002026-10-14 14:40:18현대자동차5m2026-10-14 14:30:00raw316,500원316,500원315,500원315,500원2,343
stock-5m2026-10-14 14:25:002026-10-14 14:35:18현대자동차5m2026-10-14 14:25:00raw316,500원316,500원315,000원316,500원9,492
stock-5m2026-10-14 14:20:002026-10-14 14:30:23현대자동차5m2026-10-14 14:20:00raw317,000원317,500원316,000원316,500원2,304
stock-5m2026-10-14 14:15:002026-10-14 14:25:17현대자동차5m2026-10-14 14:15:00raw316,000원317,500원316,000원317,500원5,361
stock-5m2026-10-14 14:10:002026-10-14 14:20:18현대자동차5m2026-10-14 14:10:00raw315,500원317,000원315,500원316,500원9,676
stock-5m2026-10-14 14:05:002026-10-14 14:15:17현대자동차5m2026-10-14 14:05:00raw317,000원317,500원315,500원315,500원5,417
stock-5m2026-10-14 14:00:002026-10-14 14:10:18현대자동차5m2026-10-14 14:00:00raw318,000원318,000원316,000원317,000원10,824
stock-5m2026-10-14 13:55:002026-10-14 14:05:18현대자동차5m2026-10-14 13:55:00raw318,000원318,000원317,500원318,000원737
stock-5m2026-10-14 13:50:002026-10-14 14:00:20현대자동차5m2026-10-14 13:50:00raw317,500원318,500원317,000원318,000원6,157
stock-5m2026-10-14 13:45:002026-10-14 13:55:17현대자동차5m2026-10-14 13:45:00raw317,000원317,500원317,000원317,500원1,163
stock-5m2026-10-14 13:40:002026-10-14 13:50:18현대자동차5m2026-10-14 13:40:00raw317,500원317,500원317,000원317,250원1,237
stock-5m2026-10-14 13:35:002026-10-14 13:45:17현대자동차5m2026-10-14 13:35:00raw317,500원317,500원317,000원317,000원693
stock-5m2026-10-14 13:30:002026-10-14 13:40:17현대자동차5m2026-10-14 13:30:00raw317,000원318,000원316,500원317,500원3,908
4,777건 중 1,051–1,100← 이전22 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬