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-5m2026-08-18 10:00:002026-08-18 10:10:17현대자동차5m2026-08-18 10:00:00raw454,000원454,500원453,000원453,500원5,875
stock-5m2026-08-18 09:55:002026-08-18 10:05:18현대자동차5m2026-08-18 09:55:00raw454,500원455,500원454,000원454,500원6,370
stock-5m2026-08-18 09:50:002026-08-18 10:00:21현대자동차5m2026-08-18 09:50:00raw455,000원455,000원454,000원454,500원4,844
stock-5m2026-08-18 09:45:002026-08-18 09:55:17현대자동차5m2026-08-18 09:45:00raw453,500원455,000원453,000원454,750원26,140
stock-5m2026-08-18 09:40:002026-08-18 09:50:17현대자동차5m2026-08-18 09:40:00raw452,500원454,500원452,500원453,500원11,066
stock-5m2026-08-18 09:35:002026-08-18 09:45:18현대자동차5m2026-08-18 09:35:00raw454,000원454,500원452,000원453,000원13,436
stock-5m2026-08-18 09:30:002026-08-18 09:40:18현대자동차5m2026-08-18 09:30:00raw454,000원456,000원453,000원454,000원19,836
stock-5m2026-08-18 09:25:002026-08-18 09:35:17현대자동차5m2026-08-18 09:25:00raw450,500원455,000원450,500원454,000원14,167
stock-5m2026-08-18 09:20:002026-08-18 09:30:18현대자동차5m2026-08-18 09:20:00raw452,500원453,000원449,000원451,000원14,209
stock-5m2026-08-18 09:15:002026-08-18 09:25:17현대자동차5m2026-08-18 09:15:00raw452,500원453,000원449,500원452,500원14,209
stock-5m2026-08-18 09:10:002026-08-18 09:20:17현대자동차5m2026-08-18 09:10:00raw451,500원453,000원449,500원452,500원20,653
stock-5m2026-08-18 09:05:002026-08-18 09:15:18현대자동차5m2026-08-18 09:05:00raw449,000원454,500원448,500원452,000원33,038
stock-5m2026-08-18 09:00:002026-08-18 09:10:18현대자동차5m2026-08-18 09:00:00raw459,500원459,500원447,500원449,500원86,764
stock2026-08-182026-08-18 18:00:02현대자동차1d2026-08-18 09:00:00raw459,500원459,500원427,000원435,000원864,881
stock-5m2026-08-14 15:30:002026-08-14 15:40:17현대자동차5m2026-08-14 15:30:00raw453,000원453,000원453,000원453,000원0
stock-5m2026-08-14 15:25:002026-08-14 15:35:17현대자동차5m2026-08-14 15:25:00raw453,000원453,000원453,000원453,000원0
stock-5m2026-08-14 15:20:002026-08-14 15:30:18현대자동차5m2026-08-14 15:20:00raw453,000원453,000원453,000원453,000원0
stock-5m2026-08-14 15:15:002026-08-14 15:25:17현대자동차5m2026-08-14 15:15:00raw453,000원453,500원452,500원452,500원8,525
stock-5m2026-08-14 15:10:002026-08-14 15:20:17현대자동차5m2026-08-14 15:10:00raw454,000원454,500원453,000원453,000원15,809
stock-5m2026-08-14 15:05:002026-08-14 15:15:18현대자동차5m2026-08-14 15:05:00raw454,000원454,500원453,500원454,500원8,933
stock-5m2026-08-14 15:00:002026-08-14 15:10:19현대자동차5m2026-08-14 15:00:00raw454,500원455,000원453,500원453,500원10,479
stock-5m2026-08-14 14:55:002026-08-14 15:05:17현대자동차5m2026-08-14 14:55:00raw455,000원455,500원454,000원454,000원18,996
stock-5m2026-08-14 14:50:002026-08-14 15:00:18현대자동차5m2026-08-14 14:50:00raw453,000원455,000원452,500원454,500원12,747
stock-5m2026-08-14 14:45:002026-08-14 14:55:17현대자동차5m2026-08-14 14:45:00raw453,000원454,000원452,500원453,000원10,782
stock-5m2026-08-14 14:40:002026-08-14 14:50:17현대자동차5m2026-08-14 14:40:00raw453,000원453,500원451,500원453,500원7,136
stock-5m2026-08-14 14:35:002026-08-14 14:45:18현대자동차5m2026-08-14 14:35:00raw452,000원454,500원452,000원452,500원18,175
stock-5m2026-08-14 14:30:002026-08-14 14:40:17현대자동차5m2026-08-14 14:30:00raw450,500원452,500원450,500원452,000원8,423
stock-5m2026-08-14 14:25:002026-08-14 14:35:17현대자동차5m2026-08-14 14:25:00raw451,000원451,500원450,500원451,000원8,610
stock-5m2026-08-14 14:20:002026-08-14 14:30:18현대자동차5m2026-08-14 14:20:00raw450,000원451,500원449,500원450,500원6,136
stock-5m2026-08-14 14:15:002026-08-14 14:25:17현대자동차5m2026-08-14 14:15:00raw451,000원451,500원449,500원450,000원9,320
stock-5m2026-08-14 14:10:002026-08-14 14:20:17현대자동차5m2026-08-14 14:10:00raw449,750원451,500원449,000원451,000원10,787
stock-5m2026-08-14 14:05:002026-08-14 14:15:17현대자동차5m2026-08-14 14:05:00raw450,500원450,500원449,500원450,000원6,541
stock-5m2026-08-14 14:00:002026-08-14 14:10:17현대자동차5m2026-08-14 14:00:00raw451,500원452,500원450,000원450,500원8,647
stock-5m2026-08-14 13:55:002026-08-14 14:05:17현대자동차5m2026-08-14 13:55:00raw451,000원451,500원450,000원451,500원5,625
stock-5m2026-08-14 13:50:002026-08-14 14:00:17현대자동차5m2026-08-14 13:50:00raw450,500원451,500원450,000원450,750원6,826
stock-5m2026-08-14 13:45:002026-08-14 13:55:18현대자동차5m2026-08-14 13:45:00raw450,500원451,500원449,000원450,500원10,491
stock-5m2026-08-14 13:40:002026-08-14 13:50:17현대자동차5m2026-08-14 13:40:00raw452,000원452,500원450,500원450,500원6,682
stock-5m2026-08-14 13:35:002026-08-14 13:45:17현대자동차5m2026-08-14 13:35:00raw453,000원453,000원451,000원451,500원11,443
stock-5m2026-08-14 13:30:002026-08-14 13:40:18현대자동차5m2026-08-14 13:30:00raw454,000원454,500원452,500원453,000원6,882
stock-5m2026-08-14 13:25:002026-08-14 13:35:17현대자동차5m2026-08-14 13:25:00raw456,000원456,000원454,000원454,000원11,669
stock-5m2026-08-14 13:20:002026-08-14 13:30:18현대자동차5m2026-08-14 13:20:00raw452,000원456,000원452,000원456,000원22,463
stock-5m2026-08-14 13:15:002026-08-14 13:25:18현대자동차5m2026-08-14 13:15:00raw450,000원452,500원449,500원452,000원9,077
stock-5m2026-08-14 13:10:002026-08-14 13:20:18현대자동차5m2026-08-14 13:10:00raw451,000원451,500원449,500원450,500원7,527
stock-5m2026-08-14 13:05:002026-08-14 13:15:17현대자동차5m2026-08-14 13:05:00raw450,500원452,000원450,500원450,500원6,793
stock-5m2026-08-14 13:00:002026-08-14 13:10:18현대자동차5m2026-08-14 13:00:00raw450,500원451,000원449,000원450,500원4,750
stock-5m2026-08-14 12:55:002026-08-14 13:05:17현대자동차5m2026-08-14 12:55:00raw449,500원452,000원448,500원450,500원9,346
stock-5m2026-08-14 12:50:002026-08-14 13:00:20현대자동차5m2026-08-14 12:50:00raw450,000원451,000원449,000원449,500원9,868
stock-5m2026-08-14 12:45:002026-08-14 12:55:17현대자동차5m2026-08-14 12:45:00raw452,750원454,000원449,000원450,000원19,499
stock-5m2026-08-14 12:40:002026-08-14 12:50:17현대자동차5m2026-08-14 12:40:00raw451,250원455,500원451,000원453,000원48,805
stock-5m2026-08-14 12:35:002026-08-14 12:45:19현대자동차5m2026-08-14 12:35:00raw451,000원451,500원450,500원451,500원6,389
2,482건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬