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
cmvek52uq00g20zh40rkhl92dstock-5m012330:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52ul00g10zh49y2amuin1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 10:00:00raw353,000원353,000원350,500원351,500원4,312
cmvejyn2q00eu0zh455w6gmylstock-5m012330:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn2l00et0zh4tdfp0pwm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:55:00raw353,500원353,500원352,000원353,000원2,437
cmvejsb4800dk0zh48d9vrwyjstock-5m012330:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb4300dj0zh4d7a63k0k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:50:00raw353,500원353,500원352,000원353,500원1,569
cmvejlsft00cc0zh4cwgvzpq9stock-5m012330:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsfo00cb0zh4acninupx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:45:00raw353,500원355,500원352,500원353,500원4,135
cmvejfdey00aw0zh4cb3r6v6estock-5m012330:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdet00av0zh4brk3yvhi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:40:00raw350,000원354,000원349,500원353,500원6,203
cmvej8x4d009q0zh4zn9a82jjstock-5m012330:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x47009p0zh4xmdv4r5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:35:00raw352,500원353,000원348,500원350,000원4,101
cmvej2mvp008k0zh4u5ysuruwstock-5m012330:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mvk008j0zh4i7sg8i4d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:30:00raw348,000원353,000원347,500원352,500원4,638
cmveiw2c7007a0zh48h7gfg2qstock-5m012330:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2c200790zh44irmym2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:25:00raw348,500원349,500원347,500원348,000원2,378
cmveipode005y0zh4sw6zzo7mstock-5m012330:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:202026-10-19 09:30:20cmveipod9005x0zh4oqnfhf5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:20:00raw345,000원349,000원345,000원348,500원6,189
cmveijewu004q0zh4qksjdabvstock-5m012330:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijewp004p0zh4el5qcvzs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:15:00raw347,000원347,500원343,500원345,500원3,134
cmveicx3h003g0zh43rk26btfstock-5m012330:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx3a003f0zh4zk38qldg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:10:00raw346,000원348,000원345,500원347,000원5,806
cmvei6dzg00240zh44ohlpt7fstock-5m012330:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dza00230zh4kkxdteqf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:05:00raw347,500원349,500원345,000원345,500원6,418
cmvehzwsl000s0zh4imbdacwystock-5m012330:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwsf000r0zh4b32hgxvk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-19 09:00:00raw347,000원353,500원345,000원347,500원9,854
cmvf0x6ui015p10fwokhxsyq3stock012330:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6uc015o10fww07n0sid1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-19 09:00:00raw347,000원368,000원343,500원364,500원229,075
cmvallw2l0dyl10gw5vxmofeastock-5m012330:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw2i0dyk10gw02ulp5zh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:30:00raw352,500원352,500원352,500원352,500원0
cmvalfh2s0dx710gwoi0cmtmgstock-5m012330:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:35:182026-10-16 15:35:18cmvalfh2p0dx610gww8baucfc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:25:00raw352,500원352,500원352,500원352,500원0
cmval91dk0dw310gwaunzxsdostock-5m012330:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91dg0dw210gwxhzpr9m91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:20:00raw352,500원352,500원352,500원352,500원0
cmval2lnt0dup10gwz5c63vgbstock-5m012330:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lnp0duo10gwcoh5e9dv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:15:00raw353,500원353,500원351,500원352,000원3,147
cmvakw6px0dtj10gw0thfvfocstock-5m012330:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6pu0dti10gwircusp291
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:10:00raw355,000원355,000원352,500원353,250원4,070
cmvakpr1n0ds510gw3rycs93dstock-5m012330:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr1j0ds410gwone0gtpv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:05:00raw356,000원356,000원354,000원355,000원6,441
cmvakjbz30dqx10gw57ad9voxstock-5m012330:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbyz0dqw10gwhzjg749x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 15:00:00raw358,000원358,500원355,500원355,500원3,471
cmvakcx4e0dpj10gwia5z0csqstock-5m012330:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx4a0dpi10gwcwdqotdb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:55:00raw358,500원359,000원358,000원358,000원3,580
cmvak6gub0dof10gwo4af5xiastock-5m012330:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gu70doe10gwwjatarjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:50:00raw359,000원360,000원358,000원358,500원3,690
cmvak6gu30dod10gw5i24p8r1stock-5m012330:20261016:14452026-10-16 14:45:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gtz0doc10gw2zdgu4hb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:45:00raw359,000원360,000원358,000원359,000원2,733
cmvajtlo90dlv10gwcj5qztp5stock-5m012330:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlo60dlu10gwjrzpkc1l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:40:00raw359,000원359,500원358,000원359,000원2,349
cmvajn8ic0dkl10gwyknj9t02stock-5m012330:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8i80dkk10gwaa4myqnc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:35:00raw359,000원360,500원358,000원359,000원3,376
cmvajn8i30dkj10gwr7m3yxflstock-5m012330:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8i00dki10gw94tew6g51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:30:00raw358,500원359,750원358,000원359,000원2,053
cmvajab2t0dhv10gw23kcktnystock-5m012330:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab2p0dhu10gwg6oyhr4b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:25:00raw360,500원360,500원358,500원358,500원2,927
cmvaj3vu60dgp10gwq6726qysstock-5m012330:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vu20dgo10gw7b1fvv9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:20:00raw361,000원361,750원360,000원360,500원2,347
cmvaixg2m0dfd10gwcy9xnce8stock-5m012330:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg2i0dfc10gwjyyboplt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:15:00raw361,500원362,000원360,500원360,500원3,113
cmvair1y20de310gwpoave5o4stock-5m012330:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1xw0de210gwjzyieskg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:10:00raw361,500원361,500원360,500원361,500원2,475
cmvaiklqs0dcv10gw8zyr7l1astock-5m012330:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaiklqp0dcu10gwtjinl8y31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:05:00raw362,500원363,000원361,000원361,000원2,672
cmvaie7n60dbn10gwozpdqj69stock-5m012330:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7n20dbm10gwk5c5tl1i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 14:00:00raw362,500원363,500원361,500원362,500원3,567
cmvai7r4i0da910gwletfzr9hstock-5m012330:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r4d0da810gwuipxa50i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:55:00raw363,000원363,500원362,500원362,500원2,434
cmvai1da40d8z10gwm10ntrlestock-5m012330:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1da00d8y10gwa8iu2q4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:50:00raw362,500원363,500원362,000원363,000원2,463
cmvahuwg30d7r10gw12t9j6j1stock-5m012330:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwfz0d7q10gwozybdv221
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:45:00raw363,000원363,000원362,000원362,000원2,310
cmvahoj180d6h10gw1l41kw4ustock-5m012330:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoj140d6g10gwatuwfmaf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:40:00raw362,500원363,500원362,500원363,000원1,946
cmvahi1210d5510gww82qdmehstock-5m012330:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi11x0d5410gw7cvmtfgo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:35:00raw362,000원363,000원361,500원363,000원1,820
cmvahbkw40d3z10gwa5y6vvoastock-5m012330:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:182026-10-16 13:40:18cmvahbkw00d3y10gwvhpip5iu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:30:00raw362,000원362,500원361,000원362,000원2,318
cmvah59h20d2n10gwy8dx8wfsstock-5m012330:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59gy0d2m10gwvcc2meai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:25:00raw362,500원363,000원361,500원362,000원2,335
cmvagyq270d1b10gww51l175ostock-5m012330:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq230d1a10gwpni4tx0x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:20:00raw361,500원362,500원360,500원362,500원1,969
cmvagsaw80d0110gwgwgavk8gstock-5m012330:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsaw40d0010gw3nj66w7m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:15:00raw360,500원361,500원360,000원361,500원2,676
cmvaglzt10cyt10gwh9mpc3lgstock-5m012330:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzsy0cys10gwwdmi86it1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:10:00raw360,000원361,000원359,500원360,500원2,227
cmvaglzst0cyr10gwezr8aex0stock-5m012330:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzsp0cyq10gw71fnx1m31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:05:00raw362,250원363,000원359,500원360,000원6,052
cmvag905g0cwb10gw775a7g3mstock-5m012330:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag905c0cwa10gwfwz7ni2z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 13:00:00raw360,750원362,500원360,500원362,500원3,660
cmvag2mix0cuv10gwn2rm7ev7stock-5m012330:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mit0cuu10gwcih5dd8v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:55:00raw361,000원361,000원360,500원361,000원2,055
cmvag2mio0cut10gwdz14zfkastock-5m012330:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mil0cus10gw1pry3arn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:50:00raw359,500원361,000원359,000원361,000원2,899
cmvafpppq0csd10gw1mqfvw93stock-5m012330:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafpppn0csc10gw8y077moo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:45:00raw358,000원360,000원358,000원359,500원1,735
cmvafja280cr510gwqopb0xumstock-5m012330:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:50:182026-10-16 12:50:18cmvafja240cr410gwiqsp3c5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:40:00raw358,000원358,000원356,500원358,000원1,753
cmvafcvbd0cpt10gwi0swu2g2stock-5m012330:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcvb80cps10gwlka3dd501
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-16 12:35:00raw359,000원359,000원357,000원358,000원1,746
4,776건 중 901–950← 이전19 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬