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
cmv4j63ls003f10gwnelwpqwjstock-5m012330:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63ll003e10gw5d859um71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:35:00raw364,000원364,500원362,500원362,500원2,222
cmv4izjje002510gwp4zq2f9lstock-5m012330:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjj8002410gwsrbz9xj91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:30:00raw364,500원365,000원363,000원364,000원3,574
cmv4it4ey000v10gwqyv8d387stock-5m012330:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:192026-10-12 09:35:19cmv4it4es000u10gw67x7nl8n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:25:00raw366,500원366,500원363,500원365,000원3,829
cmv4impl7002510e0pn5n0e3ostock-5m012330:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impl2002410e0niw67hbg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:20:00raw364,000원366,500원363,000원366,500원4,761
cmv4ig97s000t10e08sqhn71jstock-5m012330:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig97m000s10e0vpsjso9r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:15:00raw365,000원365,500원362,000원363,500원7,704
cmv4ia3vy003g11dvmz4zuh32stock-5m012330:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3vt003f11dv45nqaxkv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:10:00raw363,000원367,000원363,000원365,500원9,044
cmv4i3gr4001s11dvsoh96tdzstock-5m012330:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:22cmv4i3gr0001r11dvd10tl5941
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:05:00raw361,500원364,500원361,000원363,000원12,759
cmv4i3gqu001q11dvdy0qm35pstock-5m012330:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gqq001p11dvzzn667871
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 09:00:00raw355,000원362,500원354,500원361,500원22,032
cmv50u7v502n510gwbzf9q0glstock012330:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7v002n410gwzn3yb9sz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-12 09:00:00raw355,000원367,000원351,500원352,000원265,945
cmuz6338k19e410ivn33p4akqstock-5m012330:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6338h19e310ivfbf0tvqp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:30:00raw361,500원361,500원361,500원361,500원0
cmuz5wnhl19cq10ivv12gly3nstock-5m012330:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wnhh19cp10ivisal3ccl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:25:00raw361,500원361,500원361,500원361,500원0
cmuz5q7s319bk10ivbrewkdbqstock-5m012330:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7rz19bj10iv80y3qxy61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:20:00raw362,500원362,500원362,500원362,500원0
cmuz5jstn19aa10ivr93fbo6nstock-5m012330:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jstj19a910ivyqna0hjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:15:00raw363,000원363,500원362,500원362,500원2,800
cmuz5deu9198y10ivon9ywo1rstock-5m012330:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5deu5198x10ivgakb5hze1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:10:00raw363,000원363,500원362,500원363,000원2,932
cmuz56xnq197q10ivrzlaovlvstock-5m012330:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xnn197p10iv0hslbxd91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:05:00raw364,000원364,000원363,000원363,500원3,125
cmuz50l06196g10ivpim9q3eqstock-5m012330:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50l02196f10iveyj38yuz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 15:00:00raw363,500원364,000원362,500원364,000원4,755
cmuz4u6s9195610iv4norc2xxstock-5m012330:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6s6195510ivsr3juxe71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:55:00raw364,000원364,500원363,000원363,000원4,110
cmuz4np72193y10iveeuf5m7ystock-5m012330:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np6x193x10iv7148g1vk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:50:00raw364,500원365,000원364,000원364,500원2,766
cmuz4np6t193w10iv67dq3nx5stock-5m012330:20261008:14452026-10-08 14:45:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np6q193v10ivrxh495s81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:45:00raw364,500원365,000원364,000원365,000원2,593
cmuz4auz2191c10ivybiu0u2tstock-5m012330:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auyy191b10ivvaca4h751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:40:00raw365,000원365,500원364,500원364,500원2,811
cmuz44etu190210ivjvlfwc5rstock-5m012330:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44etq190110ivnfj7ya4z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:35:00raw365,500원366,000원364,500원365,000원4,988
cmuz3y08418ys10iv5mrf7nl4stock-5m012330:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y08118yr10ivfdd33dpg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:30:00raw365,500원366,000원365,500원365,500원2,389
cmuz3rif818xi10ivyvlnwbu6stock-5m012330:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rif318xh10iv838crue81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:25:00raw365,500원366,000원365,500원365,500원2,127
cmuz3l29l18w410ivcrdb85eostock-5m012330:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l29f18w310ivnh2sylac1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:20:00raw366,000원366,000원365,000원366,000원2,802
cmuz3emhg18uy10iv90ld6d4jstock-5m012330:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emhd18ux10iv65d0l25u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:15:00raw366,000원366,500원365,500원366,000원1,213
cmuz38bqr18tq10iv5sxssxb0stock-5m012330:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bqo18tp10ivugwt7lsw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:10:00raw366,000원366,500원365,500원366,000원1,403
cmuz320wj18sg10ivfgn93auistock-5m012330:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320wg18sf10iv5w639y4w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:05:00raw366,000원367,500원365,500원366,000원7,038
cmuz2vhg618r610ivyafykkhkstock-5m012330:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vhg318r510ivv2vflool1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 14:00:00raw366,500원366,500원365,500원366,000원2,031
cmuz2oy0r18pw10ive5vcxzfqstock-5m012330:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oy0n18pv10iv8yhzhymy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:55:00raw365,000원366,500원364,500원366,000원2,896
cmuz2im4p18om10iv1ufz1s18stock-5m012330:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im4l18ol10ivz5n8p8vu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:50:00raw365,000원365,500원364,500원365,000원3,436
cmuz2c1um18na10ivqdc9af6tstock-5m012330:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1ui18n910ivpm36c8fp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:45:00raw364,500원365,000원364,000원365,000원997
cmuz25nv418ly10ivjotl12tistock-5m012330:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nux18lx10ivlzyjj8w71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:40:00raw365,000원365,000원364,000원364,500원1,229
cmuz1z8to18kq10iv07k80rplstock-5m012330:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8tk18kp10ivrl9kt3lc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:35:00raw364,500원365,000원364,000원364,500원1,447
cmuz1stya18ji10iv3m8rnwt7stock-5m012330:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1sty618jh10ivn7qkn8xe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:30:00raw365,000원365,000원363,500원364,500원1,377
cmuz1mev318i610ivhmuabmf2stock-5m012330:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1meuz18i510ivho2378ep1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:25:00raw363,500원365,500원363,500원364,500원3,507
cmuz1fx9t18gw10ivdudyq3y1stock-5m012330:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx9q18gv10ivzptjif1w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:20:00raw364,500원364,500원363,500원363,500원1,707
cmuz19gw018fo10ivzk9p49vwstock-5m012330:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gvw18fn10ivcy909wvm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:15:00raw364,000원366,000원364,000원364,000원4,094
cmuz132a518ea10iv358phv8fstock-5m012330:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz132a118e910iv768j9qhx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:10:00raw364,500원364,500원363,500원363,500원1,218
cmuz0wmi418d210ivh015rwo5stock-5m012330:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmi018d110ivfgnzihoe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:05:00raw364,500원364,500원363,000원364,000원2,804
cmuz0q8je18bu10ivd4z4th7pstock-5m012330:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8jb18bt10iv48wcy3os1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 13:00:00raw363,500원365,000원363,000원364,000원5,296
cmuz0q8j718bs10ivrdtya2uhstock-5m012330:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8j318br10ivoa37kiz61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:55:00raw363,500원364,000원363,000원363,500원1,257
cmuz0dfia189810iv3pomn5hlstock-5m012330:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfi6189710iv5vmeppzg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:50:00raw365,000원365,000원363,000원363,500원2,061
cmuz06w4x187w10ivg4s0expbstock-5m012330:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w4t187v10iv91woo4251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:45:00raw363,500원365,500원363,500원364,500원3,806
cmuz00ieo186q10ivqwkt8wf9stock-5m012330:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ieh186p10iv8qegdyu61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:40:00raw364,000원364,000원363,000원363,500원2,167
cmuyzu1gg185e10ivgcv11xhgstock-5m012330:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1gc185d10iv9t8nliw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:35:00raw364,500원365,000원363,500원363,500원1,985
cmuyznn1l184610ivlzb2beq3stock-5m012330:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn1h184510ivxaj55oze1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:30:00raw364,750원365,000원364,500원364,500원640
cmuyzh60r182w10iv9na3bwhlstock-5m012330:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh60m182v10iv24r9y28y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:25:00raw364,500원365,000원363,500원364,750원1,372
cmuyzat6c181k10ivjvkfp3clstock-5m012330:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat68181j10ivyk66vq941
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:20:00raw363,500원365,000원363,500원364,500원3,344
cmuyzat63181i10ivfilygcclstock-5m012330:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat5z181h10iv083ap8d41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:15:00raw363,500원364,000원362,500원363,500원9,884
cmuyyxytc17z010ivjeyyg4idstock-5m012330:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyt817yz10ivwx27zwnh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-08 12:10:00raw365,000원365,000원363,500원363,500원2,796
4,821건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬