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
cmvhfwx9i038k10bj532bdhiwstock-5m012330:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx9d038j10bjzo5h8ain1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:25:00raw345,750원346,500원344,000원345,000원9,526
cmvhfqhnr037a10bjsao6jovustock-5m012330:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhnk037910bjahsn3e021
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:20:00raw345,000원346,500원344,500원346,000원4,794
cmvhfk2m1036210bjuxsz2b1lstock-5m012330:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:25:182026-10-21 10:25:18cmvhfk2lv036110bjbrfi9a8v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:15:00raw343,500원345,500원343,000원345,500원3,302
cmvhfdo45034u10bjdujzcp9rstock-5m012330:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo40034t10bjg243sywv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:10:00raw341,500원343,000원341,500원343,000원2,396
cmvhf78ej033i10bj0a1sqnk8stock-5m012330:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78ed033h10bj9gmpsx3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:05:00raw340,500원342,000원340,000원342,000원2,385
cmvhf0tu0032410bj575q7wzcstock-5m012330:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0ttv032310bj8hoyxata1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 10:00:00raw341,000원343,000원340,500원341,000원4,921
cmvheucz5030y10bjw1oxq4sjstock-5m012330:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucyz030x10bjtrwcqpi21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:55:00raw342,000원343,500원340,500원341,000원10,586
cmvhenx4i02zo10bj9jex8byxstock-5m012330:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx4d02zn10bjbbvy6ra61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:50:00raw343,000원344,000원342,000원342,500원2,916
cmvhehhuh02yc10bjbgme9bgestock-5m012330:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhub02yb10bje88dvwat1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:45:00raw345,000원345,000원342,000원343,000원4,994
cmvheb2m202x610bj1td896n7stock-5m012330:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2lx02x510bjcinomslp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:40:00raw345,500원346,500원345,000원345,000원2,068
cmvhe4nzd02vw10bjtsn7qkxmstock-5m012330:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nz802vv10bjlvyawl2r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:35:00raw347,500원348,000원345,000원346,000원2,622
cmvhdy8cu02um10bj5v8n84gostock-5m012330:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8cn02ul10bj5qeqursy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:30:00raw347,000원348,500원346,500원347,500원4,722
cmvhdrs8q02t410bj74lj9iypstock-5m012330:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs8k02t310bjwiu5qh6b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:25:00raw347,250원348,000원346,500원347,000원2,820
cmvhdle7002s210bjpupe4ty6stock-5m012330:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle6v02s110bjnmkye6kz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:20:00raw346,000원347,500원342,000원347,500원6,816
cmvhdez4w02qs10bjoalhkglhstock-5m012330:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez4r02qr10bj4pg1s31h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:15:00raw346,500원347,250원345,000원346,000원5,321
cmvhd8mdw02pk10bjvu9ln8bnstock-5m012330:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mdr02pj10bj9q20tvpi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:10:00raw346,500원347,500원345,500원346,500원4,674
cmvhd261h02nw10bjw9qy6u4bstock-5m012330:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd261b02nv10bjxa66h4f91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:05:00raw349,000원349,000원347,000원347,500원4,502
cmvhd261302nu10bjao34llv9stock-5m012330:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd260x02nt10bjkhhnurv61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-21 09:00:00raw350,000원351,000원346,000원349,000원19,596
cmvjb8q9k024b0zbfuq5sjcwustock012330:202610212026-10-21dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q9f024a0zbf61pjfx7d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-21 09:00:00raw350,000원351,000원340,000원346,000원379,347
cmvgbdb7o02i910bj5ypq9vnpstock-5m012330:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb7k02i810bjgwqh200w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:30:00raw348,000원348,000원348,000원348,000원0
cmvgb6vht02h310bjrbz97iovstock-5m012330:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vho02h210bj4hmhpo0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:25:00raw348,000원348,000원348,000원348,000원0
cmvgb0frq02fv10bjm7pnhuqrstock-5m012330:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0frl02fu10bjf1v17feo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:20:00raw349,500원349,500원349,500원349,500원0
cmvgb0frg02ft10bjg948m420stock-5m012330:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0frb02fs10bjk97n21zm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:15:00raw347,500원349,500원347,000원349,500원4,342
cmvganl4b02d710bj21i0534ustock-5m012330:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl4602d610bjbb6o0i9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:10:00raw346,500원348,000원346,500원348,000원3,108
cmvganl4002d510bjb5usym56stock-5m012330:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl3v02d410bj5iylbd811
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:05:00raw347,000원347,500원346,500원347,000원2,166
cmvgaaqjp02ap10bjtemow6mestock-5m012330:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqjj02ao10bjwcrcoczy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 15:00:00raw347,000원348,000원346,500원347,000원1,721
cmvga4apm029h10bj467ke6vustock-5m012330:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:182026-10-20 15:05:18cmvga4apg029g10bj3tev2ug31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:55:00raw347,000원348,000원346,000원346,500원2,610
cmvg9xxog028310bjp1k7ghvwstock-5m012330:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxob028210bjf7grancu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:50:00raw348,000원348,500원347,000원347,500원1,263
cmvg9riyg026v10bj5yjtancustock-5m012330:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riyb026u10bjfouqu3dj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:45:00raw347,500원348,000원347,000원347,500원1,596
cmvg9l0b3025l10bjp1dxm8b0stock-5m012330:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l0az025k10bjoweznx2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:40:00raw347,000원348,000원346,500원347,500원2,378
cmvg9eklm024d10bjbnxwfy89stock-5m012330:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekli024c10bj81bausdn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:35:00raw346,500원347,000원346,000원347,000원1,685
cmvg984vs023310bjfhf80lukstock-5m012330:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984vn023210bj8hszn79e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:30:00raw346,500원346,500원345,500원346,500원1,342
cmvg91pxa021r10bjlko19fa2stock-5m012330:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91px5021q10bjnfjuxf2t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:25:00raw345,500원347,000원345,500원346,000원1,962
cmvg8va6z020f10bj0kfyxjgcstock-5m012330:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va6u020e10bj6d0qlknz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:20:00raw347,000원347,000원345,500원346,000원1,229
cmvg8owhx01z710bjd9jwmvhwstock-5m012330:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owht01z610bj0mwbzqbz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:15:00raw346,500원347,000원346,000원347,000원1,172
cmvg8ifqn01xz10bj7cx4x6jxstock-5m012330:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifqi01xy10bjt0r7lesj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:10:00raw347,000원348,000원346,500원346,500원2,150
cmvg8c68x01wp10bjngfwq4afstock-5m012330:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c68s01wo10bj83lda4s61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:05:00raw346,500원347,000원346,000원347,000원1,077
cmvg85k8p01vb10bjkg91e28gstock-5m012330:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k8j01va10bjg8r7ynof1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 14:00:00raw347,000원347,000원346,000원346,500원1,822
cmvg7z54w01u310bjucwv10j9stock-5m012330:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z54r01u210bjvxeq9syf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:55:00raw348,000원348,000원346,500원347,000원1,094
cmvg7sqcc01st10bj4n1gaiutstock-5m012330:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sqc701ss10bjbid7bqx81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:50:00raw346,000원348,000원346,000원347,500원1,112
cmvg7m9uc01rh10bjob97lac7stock-5m012330:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9u701rg10bjzdc9tjrp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:45:00raw347,500원348,000원346,000원346,500원1,673
cmvg7fyct01q910bj0pakdamwstock-5m012330:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:232026-10-20 13:50:23cmvg7fyco01q810bjedvbsc201
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:40:00raw347,000원347,500원346,500원347,500원1,230
cmvg79hb301oz10bj6icl8deustock-5m012330:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79hay01oy10bj3fz2zqde1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:35:00raw348,000원348,500원347,000원347,000원900
cmvg730j001np10bj1vt92mt1stock-5m012330:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730iw01no10bjmzzgm3om1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:30:00raw347,500원349,000원347,000원347,500원1,265
cmvg6wkcy01mh10bjgj83m1zostock-5m012330:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkct01mg10bja78rol8d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:25:00raw348,500원348,500원347,500원348,000원1,171
cmvg6q7e701l510bjf3aw46g1stock-5m012330:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7e201l410bjh2hc0gst1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:20:00raw349,000원349,000원348,000원348,500원1,073
cmvg6jp9m01jv10bjecu1nhscstock-5m012330:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp9h01ju10bjr1ekxwy41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:15:00raw348,500원349,000원347,500원348,500원1,509
cmvg6dckt01in10bja0wm5kl2stock-5m012330:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dckk01im10bjne11fpwm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:10:00raw347,500원348,500원346,500원348,500원3,136
cmvg66w5501hd10bjapvuhd1lstock-5m012330:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w5001hc10bjuglihld71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:05:00raw348,000원348,000원347,000원347,500원1,344
cmvg60gew01fx10bjbzsrn9v9stock-5m012330:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60ger01fw10bjlvl7nzec1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-20 13:00:00raw348,500원349,000원347,500원348,500원1,142
4,741건 중 701–750← 이전15 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬