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-5m2026-08-25 10:10:002026-08-25 10:20:17현대자동차5m2026-08-25 10:10:00raw414,000원415,000원412,500원413,500원9,255
stock-5m2026-08-25 10:05:002026-08-25 10:15:17현대자동차5m2026-08-25 10:05:00raw415,500원415,500원413,000원413,500원6,696
stock-5m2026-08-25 10:00:002026-08-25 10:10:19현대자동차5m2026-08-25 10:00:00raw415,000원415,500원414,000원415,500원4,198
stock-5m2026-08-25 09:55:002026-08-25 10:05:17현대자동차5m2026-08-25 09:55:00raw414,500원415,500원414,000원415,000원3,310
stock-5m2026-08-25 09:50:002026-08-25 10:00:19현대자동차5m2026-08-25 09:50:00raw413,500원415,500원412,500원414,500원6,760
stock-5m2026-08-25 09:45:002026-08-25 09:55:17현대자동차5m2026-08-25 09:45:00raw414,750원416,000원413,000원413,500원8,755
stock-5m2026-08-25 09:40:002026-08-25 09:50:17현대자동차5m2026-08-25 09:40:00raw414,500원416,500원414,000원414,750원7,072
stock-5m2026-08-25 09:35:002026-08-25 09:45:17현대자동차5m2026-08-25 09:35:00raw415,000원417,000원414,000원414,000원10,616
stock-5m2026-08-25 09:30:002026-08-25 09:40:17현대자동차5m2026-08-25 09:30:00raw416,000원416,500원414,000원415,500원11,434
stock-5m2026-08-25 09:25:002026-08-25 09:35:18현대자동차5m2026-08-25 09:25:00raw414,000원418,000원414,000원416,000원19,288
stock-5m2026-08-25 09:20:002026-08-25 09:30:17현대자동차5m2026-08-25 09:20:00raw409,000원414,500원408,000원414,000원10,376
stock-5m2026-08-25 09:15:002026-08-25 09:25:18현대자동차5m2026-08-25 09:15:00raw411,000원411,500원406,000원409,000원22,625
stock-5m2026-08-25 09:10:002026-08-25 09:20:18현대자동차5m2026-08-25 09:10:00raw415,500원416,000원410,500원411,500원28,542
stock-5m2026-08-25 09:05:002026-08-25 09:15:18현대자동차5m2026-08-25 09:05:00raw415,500원417,000원410,500원416,000원36,017
stock-5m2026-08-25 09:00:002026-08-25 09:10:20현대자동차5m2026-08-25 09:00:00raw422,000원427,250원413,000원415,000원117,759
stock2026-08-252026-08-26 18:00:03현대자동차1d2026-08-25 09:00:00raw422,000원427,250원406,000원421,000원570,222
stock-5m2026-08-24 15:30:002026-08-24 15:40:17현대자동차5m2026-08-24 15:30:00raw414,000원414,000원414,000원414,000원0
stock-5m2026-08-24 15:25:002026-08-24 15:35:18현대자동차5m2026-08-24 15:25:00raw414,000원414,000원414,000원414,000원0
stock-5m2026-08-24 15:20:002026-08-24 15:30:17현대자동차5m2026-08-24 15:20:00raw414,000원414,000원414,000원414,000원0
stock-5m2026-08-24 15:15:002026-08-24 15:25:17현대자동차5m2026-08-24 15:15:00raw412,000원414,000원411,500원413,500원10,737
stock-5m2026-08-24 15:10:002026-08-24 15:20:18현대자동차5m2026-08-24 15:10:00raw411,000원412,000원411,000원411,500원7,063
stock-5m2026-08-24 15:05:002026-08-24 15:15:18현대자동차5m2026-08-24 15:05:00raw411,000원411,500원410,500원411,250원1,940
stock-5m2026-08-24 15:00:002026-08-24 15:10:17현대자동차5m2026-08-24 15:00:00raw411,500원411,500원410,000원411,000원7,962
stock-5m2026-08-24 14:55:002026-08-24 15:05:17현대자동차5m2026-08-24 14:55:00raw410,500원412,000원410,000원411,500원6,397
stock-5m2026-08-24 14:50:002026-08-24 15:00:20현대자동차5m2026-08-24 14:50:00raw410,000원410,500원410,000원410,500원4,500
stock-5m2026-08-24 14:45:002026-08-24 14:55:17현대자동차5m2026-08-24 14:45:00raw410,000원410,500원410,000원410,000원1,448
stock-5m2026-08-24 14:40:002026-08-24 14:50:17현대자동차5m2026-08-24 14:40:00raw410,500원411,000원410,000원410,000원3,243
stock-5m2026-08-24 14:35:002026-08-24 14:45:19현대자동차5m2026-08-24 14:35:00raw410,500원411,000원410,000원410,000원4,713
stock-5m2026-08-24 14:30:002026-08-24 14:40:18현대자동차5m2026-08-24 14:30:00raw411,000원412,000원410,500원410,500원1,981
stock-5m2026-08-24 14:25:002026-08-24 14:35:17현대자동차5m2026-08-24 14:25:00raw411,500원412,500원410,500원411,000원6,028
stock-5m2026-08-24 14:20:002026-08-24 14:30:22현대자동차5m2026-08-24 14:20:00raw411,000원412,000원410,000원411,500원7,366
stock-5m2026-08-24 14:15:002026-08-24 14:25:17현대자동차5m2026-08-24 14:15:00raw410,500원411,000원410,500원410,500원1,852
stock-5m2026-08-24 14:10:002026-08-24 14:20:18현대자동차5m2026-08-24 14:10:00raw410,500원411,500원410,500원410,500원4,693
stock-5m2026-08-24 14:05:002026-08-24 14:15:18현대자동차5m2026-08-24 14:05:00raw410,500원411,000원409,500원411,000원3,404
stock-5m2026-08-24 14:00:002026-08-24 14:10:21현대자동차5m2026-08-24 14:00:00raw410,500원411,500원410,000원410,000원3,681
stock-5m2026-08-24 13:55:002026-08-24 14:05:17현대자동차5m2026-08-24 13:55:00raw409,500원410,500원409,500원410,000원2,900
stock-5m2026-08-24 13:50:002026-08-24 14:00:18현대자동차5m2026-08-24 13:50:00raw409,750원411,000원409,500원410,000원2,374
stock-5m2026-08-24 13:45:002026-08-24 13:55:17현대자동차5m2026-08-24 13:45:00raw410,000원410,500원410,000원410,000원928
stock-5m2026-08-24 13:40:002026-08-24 13:50:19현대자동차5m2026-08-24 13:40:00raw409,500원411,500원409,500원410,000원4,598
stock-5m2026-08-24 13:35:002026-08-24 13:45:17현대자동차5m2026-08-24 13:35:00raw409,500원410,000원409,500원409,500원1,365
stock-5m2026-08-24 13:30:002026-08-24 13:40:18현대자동차5m2026-08-24 13:30:00raw410,000원410,000원409,500원410,000원1,140
stock-5m2026-08-24 13:25:002026-08-24 13:35:17현대자동차5m2026-08-24 13:25:00raw410,000원410,500원409,500원409,500원1,945
stock-5m2026-08-24 13:20:002026-08-24 13:30:17현대자동차5m2026-08-24 13:20:00raw409,000원411,000원409,000원410,000원5,249
stock-5m2026-08-24 13:15:002026-08-24 13:25:18현대자동차5m2026-08-24 13:15:00raw410,000원410,500원409,000원409,000원861
stock-5m2026-08-24 13:10:002026-08-24 13:20:17현대자동차5m2026-08-24 13:10:00raw409,000원410,000원409,000원410,000원2,051
stock-5m2026-08-24 13:05:002026-08-24 13:15:20현대자동차5m2026-08-24 13:05:00raw409,000원409,500원408,500원409,500원2,051
stock-5m2026-08-24 13:00:002026-08-24 13:10:20현대자동차5m2026-08-24 13:00:00raw409,500원410,000원408,500원409,000원2,084
stock-5m2026-08-24 12:55:002026-08-24 13:05:17현대자동차5m2026-08-24 12:55:00raw409,500원410,000원408,500원409,500원4,235
stock-5m2026-08-24 12:50:002026-08-24 13:00:17현대자동차5m2026-08-24 12:50:00raw410,000원410,500원409,500원410,000원2,849
stock-5m2026-08-24 12:45:002026-08-24 12:55:17현대자동차5m2026-08-24 12:45:00raw410,000원410,500원409,000원410,250원2,917
4,981건 중 3,901–3,950← 이전79 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬