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
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
cmt9q5gg901by0zdxnacfdf3gstock-5m012330:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gg401bx0zdxbe8ywr411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:25:00raw463,000원463,000원463,000원463,000원0
cmt9pslr0019g0zdx0s3l8xfgstock-5m012330:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslqv019f0zdxh1ew31zc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:20:00raw463,000원463,000원463,000원463,000원0
cmt9pm63301880zdx0tqdruv3stock-5m012330:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm62w01870zdxovwalbhr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:15:00raw464,000원464,500원463,000원464,500원10,999
cmt9pfqca016y0zdxl5k6q4kjstock-5m012330:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqc5016x0zdxqlmnvl541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:10:00raw465,500원466,500원463,000원464,000원32,496
cmt9p9ana015o0zdxpubfjczestock-5m012330:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9an5015n0zdxoy0t7x5p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:05:00raw467,500원468,000원465,500원465,500원11,829
cmt9p2vsj014c0zdxlyd1maepstock-5m012330:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vsc014b0zdxdgw5z6gw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:00:00raw466,500원469,000원466,250원467,500원15,448
cmt9owfzr01320zdx2w9rnwddstock-5m012330:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfzl01310zdxm7b81fsy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:55:00raw467,000원468,000원464,500원466,500원27,682
cmt9oq0av011s0zdxhfeurechstock-5m012330:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0ap011r0zdxwv33v8jq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:50:00raw468,500원469,500원467,000원467,250원13,717
cmt9ojldb010k0zdxqxl4t1dkstock-5m012330:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojld3010j0zdx4pgn3bvr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:45:00raw469,500원471,500원468,500원468,500원12,796
cmt9od5l500za0zdxtj6f0i7dstock-5m012330:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5l100z90zdxb6599rcr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:40:00raw474,250원474,500원469,000원469,500원21,064
cmt9o6px800y00zdx3k14f1m0stock-5m012330:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6px400xz0zdx04l7ib2h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:35:00raw473,000원474,500원472,000원474,000원9,494
cmt9o0axc00wq0zdxkp94qha0stock-5m012330:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ax800wp0zdx66h9ui4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:30:00raw473,000원475,000원472,500원473,000원9,201
cmt9ntve500vi0zdxjqsn1vrustock-5m012330:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntve100vh0zdxoekh66mo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:25:00raw475,000원475,500원472,000원473,000원12,684
cmt9nngrx00u00zdxlygebodvstock-5m012330:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngrt00tz0zdxsg1egtr01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:20:00raw473,000원477,500원472,500원475,000원14,077
cmt9ngzrm00su0zdxqpij0uu2stock-5m012330:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzri00st0zdxrouai7yy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:15:00raw480,500원480,500원472,500원473,000원18,673
cmt9nakv000rm0zdxq7fmtdk0stock-5m012330:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakux00rl0zdxj7kz4ykx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:10:00raw482,500원484,250원475,500원481,000원27,054
cmt9nakus00rk0zdxn47ftuu7stock-5m012330:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakuo00rj0zdxsoeei1hl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:05:00raw489,500원489,500원482,500원482,750원20,221
cmt9mxpg100p40zdx16s3fj2tstock-5m012330:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpfv00p30zdxtq8o3o4e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:00:00raw490,000원491,000원489,000원489,000원2,523
cmt9mraet00nu0zdxb3w9tr2bstock-5m012330:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraeo00nt0zdxjl4rndmo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:55:00raw491,500원494,500원490,000원490,000원3,791
cmt9mkw7m00mi0zdxmj64ewnystock-5m012330:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw7i00mh0zdxm0y5hcaf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:50:00raw490,000원495,000원489,500원491,500원5,910
cmt9meeyo00l80zdx58vl1u16stock-5m012330:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeyj00l70zdxfu4cyidj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:45:00raw490,000원490,500원489,500원490,500원1,873
cmt9m80je00jy0zdxs62sx0iistock-5m012330:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80j900jx0zdxok6ahbp21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:40:00raw490,500원491,000원490,000원490,500원1,947
cmt9m1kja00im0zdxq16dpai6stock-5m012330:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kj500il0zdx7szemomd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:35:00raw493,250원493,500원490,500원490,500원2,712
cmt9lv4la00he0zdxfbeggra6stock-5m012330:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4l700hd0zdxretcuv7n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:30:00raw493,000원493,500원493,000원493,000원1,374
cmt9lopol00g60zdxb0va2blfstock-5m012330:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopoh00g50zdxbofkcwsl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:25:00raw492,000원493,500원492,000원493,000원8,361
cmt9lia7500eu0zdxg1xe8567stock-5m012330:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7100et0zdxtgjqbi771
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:20:00raw491,500원493,500원491,000원492,000원16,019
cmt9lia6w00es0zdxdfojhqbkstock-5m012330:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia6s00er0zdxkel524re1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:15:00raw491,000원492,500원491,000원491,500원2,900
cmt9l5f8v00c60zdxatsts1rbstock-5m012330:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f8r00c50zdxhrz8ggtf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:10:00raw490,500원492,000원490,000원491,000원2,790
cmt9kyzp400b00zdxq3j982kfstock-5m012330:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzov00az0zdxl7rb6loi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:05:00raw491,500원492,000원489,500원490,500원4,463
cmt9kyzoj00ay0zdx3a4teicvstock-5m012330:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzoa00ax0zdxl0qxqg901
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:00:00raw490,000원492,500원490,000원491,500원5,442
cmt9km432008e0zdx0m1fbqu9stock-5m012330:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km42y008d0zdx2ubhlu8l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:55:00raw491,000원491,500원490,000원490,000원1,900
cmt9kfpki00760zdxye8d9ld3stock-5m012330:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpkd00750zdxqu2y8f1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:50:00raw490,500원491,500원489,000원491,000원6,900
cmt9k99fv005y0zdxuq5fzacwstock-5m012330:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99fr005x0zdx3fh0blfk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:45:00raw488,500원490,500원488,500원490,500원6,256
cmt9k2uak003c0zdxbzwd7cnlstock-5m012330:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uag003b0zdx172gpq831
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:40:00raw490,000원490,500원488,000원488,500원2,205
cmt9k2uab003a0zdx31p486hwstock-5m012330:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ua600390zdx12lx0upz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:35:00raw488,000원490,500원487,500원490,000원2,617
cmt9k2ua100380zdxvi14gjiqstock-5m012330:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u9x00370zdx5dtht0e41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:30:00raw487,500원488,500원487,500원488,000원1,702
cmt9k2u9s00360zdxgb1wzkrfstock-5m012330:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u9n00350zdxfp0obsrw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:25:00raw488,000원488,500원487,500원487,500원1,749
cmt9viag8028e0zdx3ce7n57sstock-5m012330:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viag3028d0zdx0aackwpi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:20:00raw489,000원489,500원488,000원488,500원1,881
cmt9viafy028c0zdxy6ebx4oxstock-5m012330:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viafu028b0zdxkowj3btr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:15:00raw489,000원489,500원488,000원489,000원1,614
cmt9viafo028a0zdxsgf7m3z5stock-5m012330:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viafk02890zdxpuihrdy71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:10:00raw488,500원489,500원487,500원489,000원2,825
cmt9viafe02880zdxjftl6iu9stock-5m012330:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viafa02870zdx5hfrvpl31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:05:00raw487,500원489,000원487,000원488,000원3,058
cmt9viaf402860zdxrv82l3s9stock-5m012330:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaf002850zdxb4lj9smu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:00:00raw486,500원487,500원486,000원487,500원2,699
cmt9viaeu02840zdx8c0281ydstock-5m012330:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaeq02830zdxqvzjvq411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:55:00raw487,500원488,000원486,500원486,500원2,768
cmt9viaek02820zdx3e3c56flstock-5m012330:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaeg02810zdx4fntv35s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:50:00raw489,500원490,000원487,500원488,000원3,121
cmt9viaea02800zdxo2vjofbestock-5m012330:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viae6027z0zdx1l0k1kog1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:45:00raw489,500원490,500원489,500원490,000원5,816
cmt9viadz027y0zdx74k5bthlstock-5m012330:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viadv027x0zdxv5xlvk3l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:40:00raw489,500원490,000원489,500원489,500원1,877
cmt9viadp027w0zdxralzn3aestock-5m012330:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viadl027v0zdxlkcep5dw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:35:00raw488,500원490,500원488,000원489,500원6,563
2,425건 중 1,301–1,350← 이전27 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬