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-5m2026-10-29 13:50:002026-10-29 14:00:17현대자동차5m2026-10-29 13:50:00raw308,000원309,500원306,000원307,000원23,873
stock-5m2026-10-29 13:45:002026-10-29 13:55:18현대자동차5m2026-10-29 13:45:00raw305,500원308,000원303,000원308,000원20,344
stock-5m2026-10-29 13:40:002026-10-29 13:50:17현대자동차5m2026-10-29 13:40:00raw305,500원309,000원303,500원305,500원33,991
stock-5m2026-10-29 13:35:002026-10-29 13:45:17현대자동차5m2026-10-29 13:35:00raw300,500원307,000원299,000원305,000원36,159
stock-5m2026-10-29 13:30:002026-10-29 13:40:18현대자동차5m2026-10-29 13:30:00raw302,000원302,500원299,000원300,500원29,846
stock-5m2026-10-29 13:25:002026-10-29 13:35:17현대자동차5m2026-10-29 13:25:00raw300,000원307,500원299,500원302,000원76,448
stock-5m2026-10-29 13:20:002026-10-29 13:30:18현대자동차5m2026-10-29 13:20:00raw291,000원300,500원290,500원300,000원56,408
stock-5m2026-10-29 13:15:002026-10-29 13:25:18현대자동차5m2026-10-29 13:15:00raw290,000원291,000원289,500원290,500원4,213
stock-5m2026-10-29 13:10:002026-10-29 13:20:17현대자동차5m2026-10-29 13:10:00raw289,500원290,000원289,000원290,000원2,828
stock-5m2026-10-29 13:05:002026-10-29 13:15:17현대자동차5m2026-10-29 13:05:00raw288,500원289,500원288,500원289,500원4,748
stock-5m2026-10-29 13:00:002026-10-29 13:10:18현대자동차5m2026-10-29 13:00:00raw289,000원289,500원288,500원289,000원4,004
stock-5m2026-10-29 12:55:002026-10-29 13:05:17현대자동차5m2026-10-29 12:55:00raw289,000원289,500원289,000원289,500원1,199
stock-5m2026-10-29 12:50:002026-10-29 13:00:19현대자동차5m2026-10-29 12:50:00raw289,500원289,500원289,000원289,500원502
stock-5m2026-10-29 12:45:002026-10-29 12:55:17현대자동차5m2026-10-29 12:45:00raw289,500원289,500원289,000원289,500원1,844
stock-5m2026-10-29 12:40:002026-10-29 12:50:17현대자동차5m2026-10-29 12:40:00raw289,500원289,500원289,000원289,500원762
stock-5m2026-10-29 12:35:002026-10-29 12:45:17현대자동차5m2026-10-29 12:35:00raw288,500원289,500원288,000원289,000원7,357
stock-5m2026-10-29 12:30:002026-10-29 12:40:17현대자동차5m2026-10-29 12:30:00raw288,000원288,500원288,000원288,000원2,827
stock-5m2026-10-29 12:25:002026-10-29 12:35:18현대자동차5m2026-10-29 12:25:00raw288,500원288,500원288,000원288,500원2,521
stock-5m2026-10-29 12:20:002026-10-29 12:30:17현대자동차5m2026-10-29 12:20:00raw288,000원288,500원287,500원288,500원2,100
stock-5m2026-10-29 12:15:002026-10-29 12:25:17현대자동차5m2026-10-29 12:15:00raw288,000원288,500원288,000원288,500원1,133
stock-5m2026-10-29 12:10:002026-10-29 12:20:18현대자동차5m2026-10-29 12:10:00raw288,750원289,000원288,000원288,500원2,628
stock-5m2026-10-29 12:05:002026-10-29 12:15:17현대자동차5m2026-10-29 12:05:00raw289,250원289,500원288,500원289,000원2,449
stock-5m2026-10-29 12:00:002026-10-29 12:10:17현대자동차5m2026-10-29 12:00:00raw289,000원289,500원289,000원289,250원538
stock-5m2026-10-29 11:55:002026-10-29 12:05:18현대자동차5m2026-10-29 11:55:00raw289,250원289,500원289,000원289,500원637
stock-5m2026-10-29 11:50:002026-10-29 12:00:17현대자동차5m2026-10-29 11:50:00raw288,000원289,500원287,500원289,000원10,513
stock-5m2026-10-29 11:45:002026-10-29 11:55:17현대자동차5m2026-10-29 11:45:00raw287,500원288,000원287,500원287,500원1,159
stock-5m2026-10-29 11:40:002026-10-29 11:50:17현대자동차5m2026-10-29 11:40:00raw287,500원288,000원287,500원288,000원644
stock-5m2026-10-29 11:35:002026-10-29 11:45:18현대자동차5m2026-10-29 11:35:00raw288,000원288,000원287,500원288,000원1,920
stock-5m2026-10-29 11:30:002026-10-29 11:40:17현대자동차5m2026-10-29 11:30:00raw288,000원288,000원287,500원288,000원1,372
stock-5m2026-10-29 11:25:002026-10-29 11:35:17현대자동차5m2026-10-29 11:25:00raw288,500원288,500원287,500원288,000원2,128
stock-5m2026-10-29 11:20:002026-10-29 11:30:19현대자동차5m2026-10-29 11:20:00raw287,500원288,500원287,000원288,500원11,021
stock-5m2026-10-29 11:15:002026-10-29 11:25:17현대자동차5m2026-10-29 11:15:00raw287,500원287,500원287,000원287,000원2,613
stock-5m2026-10-29 11:10:002026-10-29 11:20:17현대자동차5m2026-10-29 11:10:00raw288,500원288,500원287,000원287,000원2,226
stock-5m2026-10-29 11:05:002026-10-29 11:15:18현대자동차5m2026-10-29 11:05:00raw288,000원288,500원288,000원288,500원1,201
stock-5m2026-10-29 11:00:002026-10-29 11:10:17현대자동차5m2026-10-29 11:00:00raw289,000원289,000원287,500원288,000원3,541
stock-5m2026-10-29 10:55:002026-10-29 11:05:17현대자동차5m2026-10-29 10:55:00raw288,000원289,000원287,500원288,500원6,034
stock-5m2026-10-29 10:50:002026-10-29 11:00:18현대자동차5m2026-10-29 10:50:00raw287,500원288,000원286,500원288,000원5,319
stock-5m2026-10-29 10:45:002026-10-29 10:55:17현대자동차5m2026-10-29 10:45:00raw287,000원287,500원286,500원287,500원5,803
stock-5m2026-10-29 10:40:002026-10-29 10:50:17현대자동차5m2026-10-29 10:40:00raw287,500원287,500원286,500원287,000원2,700
stock-5m2026-10-29 10:35:002026-10-29 10:45:18현대자동차5m2026-10-29 10:35:00raw287,500원288,000원287,000원287,500원4,465
stock-5m2026-10-29 10:30:002026-10-29 10:40:18현대자동차5m2026-10-29 10:30:00raw287,750원288,500원286,500원287,500원13,029
stock-5m2026-10-29 10:25:002026-10-29 10:35:18현대자동차5m2026-10-29 10:25:00raw288,000원289,000원287,500원288,000원7,876
stock-5m2026-10-29 10:20:002026-10-29 10:30:17현대자동차5m2026-10-29 10:20:00raw288,000원288,000원287,000원288,000원9,078
stock-5m2026-10-29 10:15:002026-10-29 10:25:18현대자동차5m2026-10-29 10:15:00raw288,000원289,000원287,500원287,500원5,325
stock-5m2026-10-29 10:10:002026-10-29 10:20:18현대자동차5m2026-10-29 10:10:00raw288,500원289,000원288,000원288,000원5,167
stock-5m2026-10-29 10:05:002026-10-29 10:15:17현대자동차5m2026-10-29 10:05:00raw288,500원289,500원288,500원289,000원3,057
stock-5m2026-10-29 10:00:002026-10-29 10:10:18현대자동차5m2026-10-29 10:00:00raw288,500원290,000원288,500원288,500원5,619
stock-5m2026-10-29 09:55:002026-10-29 10:05:17현대자동차5m2026-10-29 09:55:00raw289,500원290,000원288,000원288,500원10,591
stock-5m2026-10-29 09:50:002026-10-29 10:00:17현대자동차5m2026-10-29 09:50:00raw290,500원291,000원289,000원289,500원4,589
stock-5m2026-10-29 09:45:002026-10-29 09:55:21현대자동차5m2026-10-29 09:45:00raw290,500원292,000원290,000원291,000원5,884
4,661건 중 101–150← 이전3 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬