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
cmtb01yzx048t0zdx2spil6h7stock-5m012330:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yzt048s0zdxgg0h04go1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:55:00raw453,500원454,500원453,000원453,500원4,612
cmtazvjvk047l0zdxvxgctb05stock-5m012330:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjvh047k0zdxsv69boiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:50:00raw454,000원454,500원453,000원453,500원3,978
cmtazp46604690zdxf7eru4kvstock-5m012330:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp46304680zdxsm8tvnyd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:45:00raw454,000원455,000원453,500원454,500원3,844
cmtaziofp04530zdx86di2xdsstock-5m012330:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziofl04520zdxp5obsdlp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:40:00raw454,000원455,000원453,500원454,500원3,010
cmtazc9im043t0zdxtu3jl6dvstock-5m012330:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9ii043s0zdxmsubjood1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:35:00raw454,500원455,000원454,000원454,000원3,589
cmtaz5tsk042h0zdxgnyaayzrstock-5m012330:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tsh042g0zdxzalphs7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:30:00raw453,000원455,000원452,500원454,500원4,624
cmtayze4904130zdxyoyn0ttrstock-5m012330:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4504120zdxndhaead61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:25:00raw452,500원454,500원452,000원453,000원5,338
cmtayszaf03zt0zdxe14cvy6ostock-5m012330:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszac03zs0zdxnwo7n6zv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:20:00raw453,000원453,500원452,500원452,500원4,950
cmtaymjef03yn0zdxbe640cm5stock-5m012330:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjeb03ym0zdxkpz63mok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:15:00raw454,000원454,500원452,500원453,000원4,907
cmtayg3sr03xd0zdxg3jnwji4stock-5m012330:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3sn03xc0zdxqgml8uij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:10:00raw454,500원454,500원453,500원454,500원5,390
cmtay9nw103w10zdxtlh59hymstock-5m012330:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nvx03w00zdxj477ca0k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:05:00raw455,000원455,500원454,000원454,500원3,070
cmtay38x703ut0zdxs3cxbqsystock-5m012330:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38x403us0zdxpq5k3cyf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:00:00raw455,000원456,000원454,500원455,250원10,788
cmtaxwtbw03tl0zdxifom16scstock-5m012330:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtbt03tk0zdxf2w9k9d11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:55:00raw455,000원455,500원454,500원455,000원4,293
cmtaxwtbo03tj0zdx87a9sviystock-5m012330:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtbk03ti0zdxzejs35up1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:50:00raw453,500원456,000원453,000원455,000원6,553
cmtaxjyj903qz0zdxu2t2yl1kstock-5m012330:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyj503qy0zdx1fvfkrii1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:45:00raw452,500원454,000원452,500원453,500원6,978
cmtaxdked03pl0zdxzg5v78xbstock-5m012330:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdke903pk0zdxbsffbhuv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:40:00raw453,500원454,000원452,500원453,000원5,903
cmtaxdke503pj0zdx2prs23e5stock-5m012330:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdke103pi0zdxoe1gq65j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:35:00raw454,000원454,500원453,500원453,500원3,607
cmtax0oa403n40zdx8w2aquacstock-5m012330:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oa003n30zdx61vyrh9b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:30:00raw454,000원454,500원453,000원454,000원7,193
cmtawu8g303lu0zdxp8ib70fwstock-5m012330:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8fy03lt0zdxdwweajcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:25:00raw453,500원455,000원453,000원454,000원6,810
cmtawu8ft03ls0zdx26ocvuohstock-5m012330:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8fp03lr0zdxdgrox9cm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:20:00raw454,000원455,000원453,000원453,500원6,261
cmtawhdy103jc0zdxxy6f5y2ostock-5m012330:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdxs03jb0zdxn7s588dc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:15:00raw452,500원455,000원452,500원454,500원12,070
cmtaway1a03hy0zdxmba9mbagstock-5m012330:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway1603hx0zdxfp6cypoa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:10:00raw452,000원453,000원451,500원452,500원6,044
cmtaw4icn03go0zdxcwy6ompnstock-5m012330:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ick03gn0zdxjpgcolai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:05:00raw452,500원453,000원452,000원452,000원8,288
cmtavy3gg03fe0zdxxi666d93stock-5m012330:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3gc03fd0zdxh5jes1sk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:00:00raw452,500원454,500원452,500원453,000원7,547
cmtavrnme03e60zdxgce4riimstock-5m012330:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnm903e50zdxgslvluw11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:55:00raw452,500원453,000원452,000원453,000원7,338
cmtavl7y003cw0zdxhuianvyostock-5m012330:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7xv03cv0zdx834e6oer1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:50:00raw452,000원453,000원451,000원452,500원6,095
cmtavesae03bi0zdxc9cswsmwstock-5m012330:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesab03bh0zdx9g3kbzey1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:45:00raw449,500원452,000원449,000원452,000원8,682
cmtav8d7j03ac0zdxu4n9hksostock-5m012330:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7g03ab0zdxm0a8c6au1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:40:00raw449,500원450,000원449,000원449,500원6,341
cmtav1xik03920zdxsfl24asjstock-5m012330:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xig03910zdxkgqne3r91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:35:00raw449,500원450,000원449,500원450,000원7,017
cmtauvhru037o0zdxaqv2oue1stock-5m012330:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhrq037n0zdxqh4xhrm11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:30:00raw449,500원450,000원449,000원449,500원4,901
cmtaup2u0036i0zdxtd1lusw6stock-5m012330:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2tw036h0zdxcugkn7zy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:25:00raw449,750원452,000원449,500원449,500원9,698
cmtauin3z03580zdxrg0mqwxgstock-5m012330:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3v03570zdxrx2wblyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:20:00raw448,500원450,000원448,500원450,000원4,475
cmtauc7gj033y0zdxv7jqe6l8stock-5m012330:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7gf033x0zdx16gak4bj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:15:00raw449,000원449,500원448,000원448,500원7,454
cmtau5shr032q0zdxs9gu8w1jstock-5m012330:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5shn032p0zdx4c76kueg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:10:00raw452,250원453,000원448,500원448,500원16,418
cmtatzcpk031e0zdx6l9w4fwgstock-5m012330:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcpg031d0zdx4c33291f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:05:00raw452,000원454,000원451,500원452,000원9,206
cmtatsx0y03060zdxxj71oqb2stock-5m012330:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx0u03050zdx02we36ef1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:00:00raw452,000원453,000원450,000원452,000원20,130
cmtatmi2v02yu0zdx9g8rr65tstock-5m012330:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi2r02yt0zdxzkt5v0gd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:55:00raw452,500원453,000원451,500원452,000원9,324
cmtatg4z102xk0zdx0r7xt278stock-5m012330:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4yx02xj0zdxpptds9cs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:50:00raw457,000원457,000원452,000원453,000원17,157
cmtat9mnn02wc0zdxi1drv686stock-5m012330:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mnj02wb0zdx9gs3qxur1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:45:00raw456,500원458,000원455,000원457,000원13,651
cmtat37tc02uy0zdxhv7ob52qstock-5m012330:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37t902ux0zdxcinvx4el1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:40:00raw458,000원458,500원456,000원456,500원9,230
cmtaswryc02tq0zdxayk88y1vstock-5m012330:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswry802tp0zdx4epo3ktg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:35:00raw458,000원459,500원456,500원458,000원11,232
cmtasqcaq02sa0zdxh4lvdkr0stock-5m012330:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcaj02s90zdxz8y9l2gi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:30:00raw457,500원461,000원457,500원458,500원17,002
cmtasjx7z02r60zdx2arx06wtstock-5m012330:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx7v02r50zdxtkrm9t8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:25:00raw461,000원461,000원457,000원457,500원20,488
cmtasdiii02pu0zdxvdrmqqtlstock-5m012330:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdiie02pt0zdxd2zenizr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:20:00raw463,000원463,500원460,500원461,000원9,893
cmtas71uk02oi0zdx511zlurvstock-5m012330:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71ug02oh0zdxgw76niqv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:15:00raw463,500원463,500원461,500원463,000원9,175
cmtas0mau02na0zdx8nx4f8b9stock-5m012330:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mar02n90zdxwvpzf9p51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:10:00raw464,500원466,000원461,500원463,000원18,318
cmtaru74b02ly0zdxh9c0r9ynstock-5m012330:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru74702lx0zdxelmzcrrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:05:00raw463,000원467,000원462,500원464,000원9,197
cmtbal13x05dp0zdxuzurc94nstock012330:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal13t05do0zdx5xoehpvq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-27 09:00:00raw466,500원468,500원447,500원451,500원675,330
cmtarnrnq02ks0zdxoemfsnnnstock-5m012330:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrni02kr0zdxbpf5l5jd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:00:00raw466,500원468,500원462,500원462,500원19,627
cmt9q5ggj01c00zdxn3rqtw2sstock-5m012330:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ggf01bz0zdx4xugg1tr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:30:00raw463,000원463,000원463,000원463,000원0
2,422건 중 1,251–1,300← 이전26 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬