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 14:55:002026-08-27 15:05:18현대자동차5m2026-08-27 14:55:00raw397,000원397,500원396,500원396,750원14,397
stock-5m2026-08-27 14:50:002026-08-27 15:00:18현대자동차5m2026-08-27 14:50:00raw396,500원397,500원396,500원397,000원15,685
stock-5m2026-08-27 14:45:002026-08-27 14:55:17현대자동차5m2026-08-27 14:45:00raw396,000원397,000원396,000원396,500원17,311
stock-5m2026-08-27 14:40:002026-08-27 14:50:18현대자동차5m2026-08-27 14:40:00raw396,000원396,500원396,000원396,250원10,260
stock-5m2026-08-27 14:35:002026-08-27 14:45:17현대자동차5m2026-08-27 14:35:00raw395,000원396,500원395,000원396,000원51,562
stock-5m2026-08-27 14:30:002026-08-27 14:40:17현대자동차5m2026-08-27 14:30:00raw395,500원395,500원395,000원395,000원15,359
stock-5m2026-08-27 14:25:002026-08-27 14:35:18현대자동차5m2026-08-27 14:25:00raw395,000원395,500원395,000원395,000원14,129
stock-5m2026-08-27 14:20:002026-08-27 14:30:17현대자동차5m2026-08-27 14:20:00raw395,500원395,500원395,000원395,000원12,613
stock-5m2026-08-27 14:15:002026-08-27 14:25:17현대자동차5m2026-08-27 14:15:00raw395,750원396,000원395,000원395,000원23,888
stock-5m2026-08-27 14:10:002026-08-27 14:20:18현대자동차5m2026-08-27 14:10:00raw396,000원396,000원395,500원395,750원10,632
stock-5m2026-08-27 14:05:002026-08-27 14:15:17현대자동차5m2026-08-27 14:05:00raw396,000원396,500원395,500원396,000원22,191
stock-5m2026-08-27 14:00:002026-08-27 14:10:17현대자동차5m2026-08-27 14:00:00raw396,000원396,500원396,000원396,000원9,571
stock-5m2026-08-27 13:55:002026-08-27 14:05:18현대자동차5m2026-08-27 13:55:00raw396,500원397,000원396,000원396,000원10,938
stock-5m2026-08-27 13:50:002026-08-27 14:00:22현대자동차5m2026-08-27 13:50:00raw396,500원397,000원396,500원396,500원11,943
stock-5m2026-08-27 13:45:002026-08-27 13:55:17현대자동차5m2026-08-27 13:45:00raw396,500원397,000원396,500원397,000원10,191
stock-5m2026-08-27 13:40:002026-08-27 13:50:17현대자동차5m2026-08-27 13:40:00raw396,500원397,000원396,500원396,500원14,874
stock-5m2026-08-27 13:35:002026-08-27 13:45:17현대자동차5m2026-08-27 13:35:00raw397,000원397,500원396,500원396,500원18,366
stock-5m2026-08-27 13:30:002026-08-27 13:40:19현대자동차5m2026-08-27 13:30:00raw397,000원397,500원397,000원397,000원17,183
stock-5m2026-08-27 13:25:002026-08-27 13:35:17현대자동차5m2026-08-27 13:25:00raw397,250원397,500원397,000원397,000원21,749
stock-5m2026-08-27 13:20:002026-08-27 13:30:18현대자동차5m2026-08-27 13:20:00raw397,500원398,000원397,000원397,500원17,954
stock-5m2026-08-27 13:15:002026-08-27 13:25:17현대자동차5m2026-08-27 13:15:00raw397,500원398,000원397,500원397,500원9,882
stock-5m2026-08-27 13:10:002026-08-27 13:20:17현대자동차5m2026-08-27 13:10:00raw398,500원398,750원397,500원397,750원31,774
stock-5m2026-08-27 13:05:002026-08-27 13:15:18현대자동차5m2026-08-27 13:05:00raw399,000원399,500원398,500원398,500원16,331
stock-5m2026-08-27 13:00:002026-08-27 13:10:17현대자동차5m2026-08-27 13:00:00raw399,000원399,500원399,000원399,000원7,974
stock-5m2026-08-27 12:55:002026-08-27 13:05:17현대자동차5m2026-08-27 12:55:00raw399,000원399,500원399,000원399,000원4,816
stock-5m2026-08-27 12:50:002026-08-27 13:00:18현대자동차5m2026-08-27 12:50:00raw399,000원399,500원399,000원399,250원7,712
stock-5m2026-08-27 12:45:002026-08-27 12:55:17현대자동차5m2026-08-27 12:45:00raw399,750원400,000원399,000원399,000원6,639
stock-5m2026-08-27 12:40:002026-08-27 12:50:17현대자동차5m2026-08-27 12:40:00raw399,500원400,000원399,500원399,500원7,737
stock-5m2026-08-27 12:35:002026-08-27 12:45:18현대자동차5m2026-08-27 12:35:00raw399,500원400,000원399,500원399,500원4,806
stock-5m2026-08-27 12:30:002026-08-27 12:40:17현대자동차5m2026-08-27 12:30:00raw399,500원400,000원399,000원399,500원10,168
stock-5m2026-08-27 12:25:002026-08-27 12:35:17현대자동차5m2026-08-27 12:25:00raw399,000원399,500원399,000원399,000원6,136
stock-5m2026-08-27 12:20:002026-08-27 12:30:18현대자동차5m2026-08-27 12:20:00raw399,500원400,000원399,000원399,000원10,903
stock-5m2026-08-27 12:15:002026-08-27 12:25:17현대자동차5m2026-08-27 12:15:00raw400,000원400,500원399,500원399,500원11,316
stock-5m2026-08-27 12:10:002026-08-27 12:20:17현대자동차5m2026-08-27 12:10:00raw400,500원400,500원400,000원400,000원3,837
stock-5m2026-08-27 12:05:002026-08-27 12:15:17현대자동차5m2026-08-27 12:05:00raw400,500원401,000원400,000원400,000원5,417
stock-5m2026-08-27 12:00:002026-08-27 12:10:17현대자동차5m2026-08-27 12:00:00raw401,000원401,500원400,500원400,500원4,137
stock-5m2026-08-27 11:55:002026-08-27 12:05:17현대자동차5m2026-08-27 11:55:00raw401,000원401,500원401,000원401,250원3,557
stock-5m2026-08-27 11:50:002026-08-27 12:00:17현대자동차5m2026-08-27 11:50:00raw400,000원401,500원400,000원401,000원9,860
stock-5m2026-08-27 11:45:002026-08-27 11:55:18현대자동차5m2026-08-27 11:45:00raw400,000원400,500원400,000원400,000원6,530
stock-5m2026-08-27 11:40:002026-08-27 11:50:19현대자동차5m2026-08-27 11:40:00raw400,500원401,000원400,000원400,000원3,839
stock-5m2026-08-27 11:35:002026-08-27 11:45:17현대자동차5m2026-08-27 11:35:00raw401,000원401,000원400,000원400,500원5,114
stock-5m2026-08-27 11:30:002026-08-27 11:40:18현대자동차5m2026-08-27 11:30:00raw400,250원401,000원400,000원401,000원7,546
stock-5m2026-08-27 11:25:002026-08-27 11:35:17현대자동차5m2026-08-27 11:25:00raw401,000원401,500원400,000원400,000원7,326
stock-5m2026-08-27 11:20:002026-08-27 11:30:18현대자동차5m2026-08-27 11:20:00raw401,000원401,500원401,000원401,000원4,065
stock-5m2026-08-27 11:15:002026-08-27 11:25:18현대자동차5m2026-08-27 11:15:00raw400,500원401,500원400,500원401,000원4,500
stock-5m2026-08-27 11:10:002026-08-27 11:20:17현대자동차5m2026-08-27 11:10:00raw400,500원401,500원400,000원401,000원8,414
stock-5m2026-08-27 11:05:002026-08-27 11:15:17현대자동차5m2026-08-27 11:05:00raw401,000원401,500원400,500원400,500원7,719
stock-5m2026-08-27 11:00:002026-08-27 11:10:18현대자동차5m2026-08-27 11:00:00raw401,000원401,500원401,000원401,000원5,816
stock-5m2026-08-27 10:55:002026-08-27 11:05:17현대자동차5m2026-08-27 10:55:00raw400,500원401,500원400,500원401,000원9,410
stock-5m2026-08-27 10:50:002026-08-27 11:00:17현대자동차5m2026-08-27 10:50:00raw399,500원401,000원399,500원401,000원7,914
2,446건 중 1,251–1,300← 이전26 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬