Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafw400240z6jy76uw3ne×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmttdt9y6015q10kuiztoxucvstock-5m012330:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9y1015p10kugkgi5q001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:40:00raw417,000원417,750원416,500원417,000원1,463
cmttdmuxh014g10kueztjzauwstock-5m012330:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuxe014f10kueve4l8vq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:35:00raw416,000원417,000원415,500원417,000원2,337
cmttdgf4x013810kuwnb49f7mstock-5m012330:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf4t013710kulmg0n0f51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:30:00raw416,000원416,500원415,000원416,000원3,788
cmttd9zgm011y10kus255au8cstock-5m012330:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zgi011x10kudrmuvr5g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:25:00raw416,000원416,500원415,000원416,000원2,139
cmttd3kd7010m10ku0nv4gqe8stock-5m012330:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kd3010l10kua59arheh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:20:00raw419,500원419,500원415,500원416,000원3,406
cmttcx4qn00zg10kuwy4q4rydstock-5m012330:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4qj00zf10kurccetuus1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:15:00raw417,000원419,500원417,000원419,500원3,298
cmttcqp1o00y210kuly728qsostock-5m012330:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp1k00y110ku67bld7ss1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:10:00raw417,500원419,000원417,000원417,500원3,134
cmttck99r00ws10kue3oqv3nostock-5m012330:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck99n00wr10kun3dwybz61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:05:00raw418,000원419,000원417,000원418,000원3,879
cmttvb45n03oc10kuzqpt5o1estock012330:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45i03ob10kufp3usk6u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-09 09:00:00raw414,500원420,500원413,500원417,500원210,500
cmttcduxa00vi10ku9sxjxdgustock-5m012330:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcdux600vh10kuezcp4ikv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-09 09:00:00raw414,500원419,500원413,500원418,500원20,320
cmtsavise00t110kuen4a754istock-5m012330:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisa00t010kut98ous6m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:30:00raw414,500원414,500원414,500원414,500원0
cmtsap3re00rt10ku86ho8jfnstock-5m012330:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3rb00rs10kuw6nm4bgr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:25:00raw414,500원414,500원414,500원414,500원0
cmtsaio3c00qj10kumhhfr0osstock-5m012330:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio3700qi10ku6pnzvyvn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:20:00raw414,500원414,500원414,500원414,500원0
cmtsaio3200qh10ku7w0iki4astock-5m012330:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio2y00qg10kup8er2n2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:15:00raw415,500원415,500원414,000원414,500원5,227
cmtsa5tdp00nv10kuxfjitv73stock-5m012330:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tdl00nu10ku9twhbeto1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:10:00raw415,000원416,000원415,000원415,500원6,265
cmts9zdnx00mn10kue2v18r0jstock-5m012330:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdnu00mm10ku5onr2i8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:05:00raw415,000원416,000원414,500원415,500원8,185
cmts9sxza00lf10ku59oga6xpstock-5m012330:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxz600le10kunfe5dupw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:00:00raw415,000원415,500원414,500원414,500원6,665
cmts9mjg700k310ku5tosdb04stock-5m012330:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjg200k210kuv3sc4htn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:55:00raw415,500원416,000원415,000원415,000원5,743
cmts9g3mg00it10kur379e49cstock-5m012330:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3mc00is10kunl5yopfe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:50:00raw416,500원417,000원415,500원415,500원7,234
cmts99npi00hf10kugo0gwp08stock-5m012330:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99npe00he10kumj8j1hsl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:45:00raw417,000원418,000원416,500원416,500원4,668
cmts937tq00g910kudqneewelstock-5m012330:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937tl00g810kupbddwfbe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:40:00raw417,500원418,000원416,500원417,000원6,400
cmts8wsy200ez10kuw7crg3i3stock-5m012330:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsxy00ey10ku84gwta2p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:35:00raw418,000원418,000원417,000원418,000원7,419
cmts8qdg500dr10kux0mztfz7stock-5m012330:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdg100dq10kuuv7teuwx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:30:00raw419,000원420,000원418,000원418,000원8,295
cmts8jxgp00cd10kufmo4eb5lstock-5m012330:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxgf00cc10kur1mxfz7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:25:00raw420,000원420,000원419,000원419,000원3,959
cmts8dijo00b110kuwj408pl1stock-5m012330:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dijk00b010ku4x7nftkd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:20:00raw419,500원420,000원419,500원420,000원3,011
cmts872s8009v10kun0sm1fnqstock-5m012330:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872s4009u10ku9bhwxv7g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:15:00raw419,500원421,000원419,500원419,500원3,483
cmts80n3x008h10kup3e9k5v0stock-5m012330:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n3q008g10kuue8wepqq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:10:00raw420,500원420,500원419,500원420,000원5,030
cmts7u84u007b10ku4f1f71tistock-5m012330:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u84q007a10kulyrie2591
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:05:00raw420,500원421,500원420,500원420,500원3,556
cmts7ntr3006310kuxhpt5mqwstock-5m012330:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntqy006210ku5x9s04s51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:00:00raw420,750원421,500원420,000원420,500원2,851
cmts7hcov004p10kurrlmoyu7stock-5m012330:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcoq004o10ku7ohfq40w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:55:00raw421,000원421,500원420,000원420,500원14,790
cmts7axqu003j10kuyljoorslstock-5m012330:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axqq003i10kuqsurtd601
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:50:00raw421,500원422,000원421,000원421,000원3,150
cmts74i16002510kuodv5xjtestock-5m012330:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i12002410kukdlnkbqm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:45:00raw421,500원422,000원421,500원421,500원2,206
cmts6y2lg000v10kuqr9e1bg7stock-5m012330:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2lb000u10ku6fpj09481
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:40:00raw421,500원422,000원421,500원421,500원2,067
cmts6rn2n00ez10if9x19frngstock-5m012330:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn2j00ey10if0dd2mx8e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:35:00raw422,000원422,000원421,500원421,500원3,047
cmts6l7c900dn10if07fsiq5nstock-5m012330:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7c500dm10ifw8eq5c3e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:30:00raw422,250원422,500원422,000원422,000원1,976
cmts6erpu00ch10ifpue9v6n7stock-5m012330:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erpr00cg10ify1ck9dem1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:25:00raw422,000원422,500원422,000원422,250원1,888
cmts68dzc00b710ifcm2jd17ostock-5m012330:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dz800b610if9ze3ap6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:20:00raw422,000원423,500원422,000원422,500원5,436
cmts61x1a009v10ifrn44d9kostock-5m012330:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x16009u10ifodg6fpza1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:15:00raw422,500원422,500원422,000원422,000원2,879
cmts5vhb1008h10if9vkm3b10stock-5m012330:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhay008g10ifmh355nci1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:10:00raw422,000원422,500원422,000원422,000원1,335
cmts5p2bj007910if9k9cugbzstock-5m012330:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2bf007810if6ov0t19t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:05:00raw422,000원422,500원422,000원422,250원2,038
cmts5imlq005z10ifs7g2u0tdstock-5m012330:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imlm005y10iftmx6os451
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:00:00raw422,000원422,500원422,000원422,000원1,199
cmts5imlh005x10ifa184xe65stock-5m012330:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imld005w10ifcc203k2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:55:00raw422,000원422,500원422,000원422,000원1,843
cmts55sj3003h10ifyvjsx8itstock-5m012330:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55siz003g10ifxi7ddyt51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:50:00raw422,000원422,500원422,000원422,000원1,685
cmts4zc97002910ifj1sfsa7ostock-5m012330:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc91002810ifh2aa594d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:45:00raw422,000원422,500원422,000원422,000원1,409
cmts4swmb000z10if77xstrf0stock-5m012330:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swm7000y10ifa3r2l53i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:40:00raw422,500원423,000원422,000원422,000원1,783
cmts4mgz501jm0zhc3f0t94v1stock-5m012330:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgz201jl0zhcqxtjb5mk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:35:00raw422,500원423,000원422,500원422,750원1,087
cmts4g22801ii0zhcy8yqyrtrstock-5m012330:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g22401ih0zhclrxxyi7o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:30:00raw422,500원423,000원422,500원422,500원1,250
cmts49mbs01h60zhc057qxs60stock-5m012330:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mbo01h50zhcxcn2cnda1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:25:00raw423,000원423,500원422,500원422,750원1,948
cmts436mh01g00zhc5c5eayn0stock-5m012330:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436md01fz0zhcg4jppf1p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:20:00raw423,500원423,750원422,500원423,000원1,521
cmts3ws1101eq0zhc97b65cbxstock-5m012330:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws0x01ep0zhcaox7frev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:15:00raw423,000원423,500원423,000원423,500원2,352
2,403건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬