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
cmviyxe4v00ml0zbf17jirmfqstock-5m012330:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe4q00mk0zbfug5ichok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:05:00raw336,000원337,000원336,000원336,500원1,151
cmviyqy8x00ld0zbftanxcf00stock-5m012330:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy8s00lc0zbf2ae9281c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 12:00:00raw337,000원337,000원335,500원336,000원627
cmviykimr00k10zbf1kwyy1d7stock-5m012330:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykimm00k00zbfu78y7u5p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:55:00raw336,500원337,000원336,000원337,000원632
cmviye3kr00it0zbfm86s2yqmstock-5m012330:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3km00is0zbfodw7xwzm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:50:00raw337,000원337,000원336,000원336,000원503
cmviy7o8d00hl0zbfyjup7xugstock-5m012330:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o8800hk0zbfl9hh1lrk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:45:00raw335,500원337,000원335,000원336,000원2,565
cmviy1aa100gb0zbfhezdigm9stock-5m012330:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a9w00ga0zbfktxcou3e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:40:00raw336,000원336,500원335,500원335,500원409
cmvixuuvi00ez0zbf05tnki5bstock-5m012330:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuvd00ey0zbfakpeqhhl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:35:00raw336,000원336,500원335,500원336,000원756
cmvixofqe00dr0zbfnyrpa2eistock-5m012330:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofq900dq0zbfuy99n4ts1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:30:00raw336,000원337,000원336,000원336,000원809
cmvixhz4l00cf0zbfiun12wh0stock-5m012330:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz4e00ce0zbfcs4zjm0v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:25:00raw336,000원337,000원335,000원336,000원1,498
cmvixbm9z00b70zbfsk7v0yd7stock-5m012330:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm9t00b60zbffm03rzbg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:20:00raw335,500원336,000원334,500원335,500원1,751
cmvix5549009v0zbfil1re6c1stock-5m012330:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix5544009u0zbfzqsj94421
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:15:00raw335,000원336,000원334,500원335,500원1,399
cmviwynkk008h0zbf0t49ismestock-5m012330:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynkd008g0zbf7mwyo35i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:10:00raw336,000원336,500원335,000원335,500원1,156
cmviws7qb007d0zbfn6zt7puxstock-5m012330:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7q7007c0zbfh2y24dny1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:05:00raw336,000원336,500원335,500원336,500원1,462
cmviwlt3o005v0zbfx0xfqpblstock-5m012330:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt3i005u0zbfc7gfvc641
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 11:00:00raw336,000원336,500원335,500원336,500원990
cmviwfe32004j0zbfwfa0b0testock-5m012330:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfe2w004i0zbf65mrgh1h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:55:00raw335,500원336,500원335,000원336,000원1,809
cmviw8ycj003d0zbfj2rjz4rxstock-5m012330:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:192026-10-22 11:00:19cmviw8ycd003c0zbf84y6pctz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:50:00raw335,000원336,000원335,000원335,000원1,077
cmviw2ib000270zbff4cl995ustock-5m012330:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2iav00260zbfldkxuyw01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:45:00raw335,500원336,000원333,500원335,000원1,936
cmvivw44v000x0zbf5x1fq056stock-5m012330:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw44p000w0zbfd4gcus4w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:40:00raw335,000원335,500원334,000원335,000원7,954
cmvivpo15002510hgno9d2rjystock-5m012330:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpo10002410hg1a7fay001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:35:00raw337,500원337,500원335,000원335,000원5,115
cmvivj9zd000v10hgt2z6rm3pstock-5m012330:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9z8000u10hggln9ji0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:30:00raw337,500원338,000원337,000원337,500원1,558
cmvivctca062v10bjgq6ia39nstock-5m012330:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctc5062u10bjir1nq6l71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:25:00raw338,000원338,000원337,000원337,500원2,505
cmviv6cec061n10bj37qogpu3stock-5m012330:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6ce7061m10bjbd1bxmjb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:20:00raw337,500원338,000원337,500원337,750원1,607
cmviuzxc4060b10bjm2wv9borstock-5m012330:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxbz060a10bjpf8me9br1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:15:00raw338,000원339,000원337,500원338,000원1,463
cmviutj3z05yx10bjcqo6vw6xstock-5m012330:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj3u05yw10bj19o27eke1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:10:00raw338,500원338,500원337,500원338,000원1,823
cmviun29o05xn10bjj13aeruwstock-5m012330:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun29k05xm10bjjcgtb58p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:05:00raw338,000원339,000원337,500원338,500원2,006
cmviugnak05wh10bjv19wybc2stock-5m012330:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugnaf05wg10bj5j4mr0fr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 10:00:00raw337,500원339,000원337,500원338,000원2,329
cmviuaaxm05v910bjwukn3qnistock-5m012330:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaaxe05v810bj7335l1ht1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:55:00raw338,500원339,000원337,500원338,000원2,948
cmviu3sve05tt10bjjt54r3aistock-5m012330:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3sv805ts10bjz6u5zggo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:50:00raw341,000원341,000원338,000원338,500원1,325
cmvitxcjk05sj10bjqsr0bxbrstock-5m012330:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcjg05si10bjafpnpaxw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:45:00raw341,000원341,500원340,000원341,000원3,046
cmvitqy8a05rd10bjejxdgikvstock-5m012330:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy8505rc10bjnwsvpzvr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:40:00raw338,500원341,750원338,500원341,500원1,880
cmvitkhtx05q110bj24ypo9f5stock-5m012330:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhts05q010bj4hhm0ph61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:35:00raw338,500원339,000원338,000원339,000원1,586
cmvite2gr05op10bj4jk2tqa9stock-5m012330:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2gl05oo10bj2wypy0jp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:30:00raw340,000원340,000원338,000원338,500원1,617
cmvit7mu805nf10bje3ln20unstock-5m012330:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mu305ne10bjhq5pn0u81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:25:00raw338,500원340,500원338,500원340,000원1,826
cmvit16pv05m710bjjca7sl0bstock-5m012330:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16pq05m610bjvgcvzsxx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:20:00raw339,000원340,000원338,000원339,000원2,301
cmvisusnf05kz10bj8ykpw5itstock-5m012330:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusna05ky10bjhia53rfu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:15:00raw338,500원339,500원338,000원338,500원1,769
cmvisoccz05jp10bj295k8qq7stock-5m012330:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocct05jo10bjdz2auskt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:10:00raw339,500원340,500원338,000원338,500원5,208
cmvishzck05ih10bjr6jkbkk5stock-5m012330:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzcf05ig10bjikug81go1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:05:00raw340,500원344,000원340,000원340,000원4,653
cmvjb8q9802490zbfq1je2yqgstock012330:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q9302480zbflb63fql11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-22 09:00:00raw341,000원344,000원331,000원333,000원210,842
cmvisbgpj05h510bjbynlja6hstock-5m012330:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgpe05h410bj0ktzszcb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 09:00:00raw341,000원343,000원339,000원340,500원10,693
cmvhqt5lv05ee10bjjj7m9b50stock-5m012330:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5lr05ed10bj14gs27au1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:30:00raw345,000원345,000원345,000원345,000원0
cmvhqmpws05d410bjclb81kzsstock-5m012330:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpwm05d310bjnmt347qj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:25:00raw345,000원345,000원345,000원345,000원0
cmvhqgay905c010bjc58vcn10stock-5m012330:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgay405bz10bjaygdvbiu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:20:00raw345,000원345,000원345,000원345,000원0
cmvhq9v8g05aq10bjj4s3l2i2stock-5m012330:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v8a05ap10bjzx4rh45b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:15:00raw345,000원345,000원344,500원345,000원1,501
cmvhq3fo4059i10bj47q5w4mdstock-5m012330:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fnz059h10bjvzdc6kco1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:10:00raw344,500원345,500원344,500원345,000원4,838
cmvhpx0tz058a10bjy4qqidvfstock-5m012330:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0tu058910bjj9abmkpp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:05:00raw344,500원346,000원344,500원344,500원9,323
cmvhpqks7056y10bjic7doyesstock-5m012330:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqks2056x10bjygikeg8p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 15:00:00raw344,500원345,500원344,500원344,500원6,763
cmvhpk6jd055q10bju4cgdih7stock-5m012330:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6j8055p10bjutrcaag11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:55:00raw345,000원345,500원344,500원344,500원4,986
cmvhpdrh0054c10bjgyzmstcgstock-5m012330:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:202026-10-21 15:00:20cmvhpdrgv054b10bjh1js75951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:50:00raw344,500원345,500원344,000원345,000원6,018
cmvhp7af8053410bjxrctaswlstock-5m012330:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:182026-10-21 14:55:18cmvhp7af3053310bjguiitqzd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:45:00raw344,500원346,000원344,500원345,000원9,409
cmvhp0ut1051u10bjty4mi4g6stock-5m012330:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0usu051t10bjgkk3e9j21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 14:40:00raw345,500원346,500원344,500원344,500원8,662
4,741건 중 601–650← 이전13 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬