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
cmu4wwrtb09jb10ivc5di2w8ostock-5m012330:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrt809ja10ivdx8603at1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:20:00raw382,000원382,500원381,500원382,000원1,067
cmu4wqba409i310ivf53novt2stock-5m012330:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb9z09i210ivaqsg4t431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:15:00raw381,500원383,500원381,500원382,000원3,105
cmu4wjtv509gr10ivx58mkct3stock-5m012330:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtuz09gq10iv67l5lmyp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:10:00raw382,000원382,000원381,000원381,500원1,624
cmu4wde6x09fd10ivam0fup1dstock-5m012330:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde6t09fc10ivivzj235d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:05:00raw382,000원382,000원380,500원381,500원4,483
cmu4w6z7k09e710ivm6k792c7stock-5m012330:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z7g09e610ivhklgjk891
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:00:00raw383,000원383,500원381,000원382,000원6,066
cmu4w0jkd09cz10ivhz6sowv8stock-5m012330:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jk809cy10ivrlloqs101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:55:00raw384,500원384,500원383,000원383,000원1,890
cmu4vu3ze09bp10ivbwoau3xostock-5m012330:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3z909bo10iv9zju1gwx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:50:00raw384,500원385,500원383,500원384,500원4,266
cmu4vnosv09ad10ivhn78g9hmstock-5m012330:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnosp09ac10iv74ex9kdb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:45:00raw385,500원386,000원384,000원385,000원3,225
cmu4vh92w099510ivis2880h3stock-5m012330:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh92s099410iva0sokr0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:40:00raw386,000원386,500원384,500원385,500원2,541
cmu4vh92n099310ivka5g649ustock-5m012330:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh92k099210ivq9zylk7n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:35:00raw384,500원387,500원384,000원386,000원4,655
cmu4v4gl7096j10iv9k4clg7ystock-5m012330:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4gl3096i10ivwg6piosc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:30:00raw383,500원385,000원383,000원384,500원3,689
cmu4uy059095b10ivrwk4xohnstock-5m012330:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy055095a10iv1eebks961
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:25:00raw383,000원384,000원383,000원383,500원2,226
cmu4urmjh093z10iv2eo0pm3gstock-5m012330:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmjd093y10ivl7a7a5j91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:20:00raw383,500원384,000원382,500원383,000원1,981
cmu4ul3zj092p10ivak4u10flstock-5m012330:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3zf092o10ivcu73golr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:15:00raw382,500원384,000원382,000원383,500원2,756
cmu4ueryi091h10ivv3jnucn5stock-5m012330:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerye091g10ivelvih6rg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:10:00raw384,000원384,500원381,500원382,500원5,273
cmu4u8b03090510ivbmd560jxstock-5m012330:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b00090410iv0i1yuouq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:05:00raw382,500원384,500원382,000원384,000원4,935
cmu4u8azv090310ivak07orjostock-5m012330:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8azr090210ivqhq0ma601
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:00:00raw382,000원382,500원381,500원382,500원2,615
cmu4tvdwf08xl10ivglzvi6yostock-5m012330:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwb08xk10ivrlfs67nl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:55:00raw380,000원382,500원380,000원382,500원2,362
cmu4tozxf08wb10ivwyqokzn5stock-5m012330:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozxb08wa10ivjbmg9iq81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:50:00raw380,500원381,000원380,000원380,000원2,705
cmu4tikc408v310iv31fjy5kpstock-5m012330:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikc108v210ivrbj77sgl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:45:00raw381,500원381,500원380,000원380,500원5,979
cmu4tc5io08tt10iv8gtg06pbstock-5m012330:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5ik08ts10ivlugrsdge1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:40:00raw382,000원382,500원381,000원381,500원1,782
cmu4t5o0n08sb10ivsv1ur5jjstock-5m012330:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0k08sa10iv4mtfgbry1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:35:00raw381,500원382,500원381,000원382,000원2,129
cmu4sz81y08r710iv9kgnwz22stock-5m012330:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81v08r610ivodvzz1oq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:30:00raw380,500원382,500원380,000원381,500원3,713
cmu4sst2k08px10ivdgdd4xuistock-5m012330:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst2g08pw10ivqf9dq80e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:25:00raw381,500원381,500원380,000원380,500원3,484
cmu4smhz008op10iv7qn75ur4stock-5m012330:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyw08oo10ivngvrd3yi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:20:00raw382,000원382,500원380,500원381,000원6,273
cmu4sfzhg08nf10ivghwxjujbstock-5m012330:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzh908ne10ivejlfdny01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:15:00raw383,000원384,000원381,500원382,000원2,981
cmu4s9kzt08m310ivpzcm4smxstock-5m012330:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kzp08m210ivb3afwhl91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:10:00raw382,500원383,500원382,000원383,000원3,307
cmu4s351o08kv10iv379se3pestock-5m012330:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351k08ku10iv4t02lo3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:05:00raw384,500원385,000원381,500원383,000원6,354
cmu4rwr3108jl10ivpiugaaesstock-5m012330:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2x08jk10ivqr72xe0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:00:00raw384,000원385,500원381,000원384,500원9,431
cmu5atwx10bch10iv26ypfr8zstock012330:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwwx0bcg10ivmlbkfk231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-17 09:00:00raw384,000원387,500원380,000원382,000원262,994
cmu3qec3j08h010ivs4ng1zmxstock-5m012330:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec3g08gz10ivtl1yzpy41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:30:00raw381,500원381,500원381,500원381,500원0
cmu3q7x5308fs10ivuw68xkc8stock-5m012330:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x4w08fr10ivt4eveljb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:25:00raw381,500원381,500원381,500원381,500원0
cmu3q1hdt08ei10iv267kdu4nstock-5m012330:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hdp08eh10ivhfktg2ia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:20:00raw381,500원381,500원381,500원381,500원0
cmu3pv1o308d810ivxn0h45mrstock-5m012330:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1nz08d710ivt01jti151
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:15:00raw381,250원381,500원381,000원381,500원2,744
cmu3pomqb08by10ivsmil591sstock-5m012330:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomq708bx10ivtdlxhdb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:10:00raw380,500원381,500원380,500원381,000원4,859
cmu3pi72s08ao10iv47si0h3dstock-5m012330:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72p08an10iv42sf6c6r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:05:00raw380,500원381,000원380,500원380,500원2,543
cmu3pbrcf089c10ivpyb697gcstock-5m012330:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrcb089b10ivc814qb4k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:00:00raw380,500원381,000원380,500원380,500원4,263
cmu3p5bk1088410iv8mmuxkhustock-5m012330:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bjx088310iv3zobzbfr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:55:00raw381,000원381,500원380,500원380,500원3,842
cmu3oyzsg086w10ivvv3xz84tstock-5m012330:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzsc086v10ivccxgbuvf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:50:00raw381,250원381,500원381,000원381,000원3,524
cmu3osgy7085m10ivaqmvwl8pstock-5m012330:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgy4085l10ivt84ci68f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:45:00raw381,500원382,000원381,000원381,250원5,364
cmu3om2jm084a10ivwj89wr3rstock-5m012330:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2ji084910iv0jvd8nqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:40:00raw381,500원382,000원381,500원381,500원3,007
cmu3ofm8k083010ivyg3jyztkstock-5m012330:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm8h082z10iv216ssynw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:35:00raw381,500원382,000원381,500원381,500원2,400
cmu3o96jw081s10ivxtt2wv2istock-5m012330:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96js081r10iv3s5f1hks1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:30:00raw381,500원382,500원381,500원381,500원3,970
cmu3o2r43080i10iv0qc5bb52stock-5m012330:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r3z080h10ivuujcadu01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:25:00raw382,000원382,500원381,500원381,500원2,291
cmu3nwf8o07z410ivtrsqyqirstock-5m012330:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf8l07z310iv7h5yubfr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:20:00raw382,500원383,000원382,000원382,000원2,065
cmu3npw5007xu10iv00gww7j1stock-5m012330:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw4u07xt10ivyef4irw11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:15:00raw382,000원383,000원382,000원382,500원2,403
cmu3npw4o07xs10ivb7xx8ue4stock-5m012330:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw4l07xr10ivn8m6rn4x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:10:00raw382,500원382,500원382,000원382,000원1,904
cmu3nd40f07ve10ivoertngpzstock-5m012330:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd40607vd10ivg8179zsf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:05:00raw382,000원382,500원381,500원382,000원3,922
cmu3n6mid07u210ivl7ztrxxwstock-5m012330:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mi907u110iv5tfaa99v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:00:00raw382,500원382,500원382,000원382,000원2,079
cmu3n07c007su10iv8zapqfksstock-5m012330:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07bw07st10ivj49d57g01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:55:00raw381,500원382,500원381,500원382,500원2,765
2,403건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬