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
cmt881574019l0zd0md3rtkkestock-5m012330:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881570019k0zd0du8n4v1l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:15:00raw498,000원498,500원495,500원498,000원4,008
cmt87uqpj01870zd0mu6p0n3lstock-5m012330:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqpf01860zd0bfoqkcnn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:10:00raw497,000원498,500원496,500원497,500원5,937
cmt87oahg016z0zd0v2l0iihhstock-5m012330:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oahc016y0zd09cke6kur1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:05:00raw497,500원497,500원497,000원497,500원1,000
cmt87husp015r0zd0m2dk88l0stock-5m012330:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87husk015q0zd0qftc0hdh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:00:00raw497,500원498,500원497,000원497,500원1,857
cmt87bfu0014f0zd0kob9gd0estock-5m012330:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftw014e0zd0a29kah1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:55:00raw497,000원498,000원496,500원498,000원1,662
cmt87504k01370zd01b7rim9pstock-5m012330:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504g01360zd0bt8ua8lz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:50:00raw497,500원497,500원496,000원497,000원1,541
cmt87504b01350zd0tg810xw7stock-5m012330:20260825:13452026-08-25 13:45:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504701340zd04ztgribq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:45:00raw498,500원498,500원497,000원497,000원2,244
cmt86s5ot010l0zd0ijgayjepstock-5m012330:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5oq010k0zd04h7z2u9p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:40:00raw498,500원499,000원496,500원498,500원5,015
cmt86lprk00zd0zd0lcq5gnjqstock-5m012330:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lprf00zc0zd05wxgqlex1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:35:00raw497,000원499,000원496,500원499,000원2,324
cmt86fa3e00y10zd076z2ig1ystock-5m012330:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa3500y00zd047pf2rr51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:30:00raw497,500원498,000원496,500원497,000원1,913
cmt868v2g00wp0zd0plc5zt86stock-5m012330:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v2b00wo0zd0mh1df9w41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:25:00raw499,000원499,000원497,000원497,500원1,021
cmt862far00vh0zd0yd89ccnrstock-5m012330:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fan00vg0zd0sdd4uyzg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:20:00raw498,500원499,000원498,000원498,500원1,225
cmt85w04700u70zd0a7ec35q1stock-5m012330:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04400u60zd0n0mo1xn61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:15:00raw498,000원499,500원496,000원499,000원2,368
cmt85pjva00sz0zd0949x08pcstock-5m012330:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjv600sy0zd036rro3ce1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:10:00raw498,500원498,500원496,500원497,500원1,665
cmt85j54h00rn0zd0a5aiyhwrstock-5m012330:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j54d00rm0zd0hnu4yku01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:05:00raw499,500원500,000원497,500원498,500원5,207
cmt85cpaz00qb0zd05hfcrp3astock-5m012330:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpav00qa0zd0bjqfwh1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:00:00raw496,000원501,000원496,000원499,500원4,518
cmt856afm00p30zd0jpb71kngstock-5m012330:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aff00p20zd0pkgyy1ba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:55:00raw495,500원496,500원495,500원495,500원1,704
cmt84zujf00nt0zd05r9qfvv0stock-5m012330:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujb00ns0zd0ie6b84hw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:50:00raw495,000원496,500원494,500원496,000원1,060
cmt84tesl00mh0zd0axq4go3istock-5m012330:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tesh00mg0zd052k706ag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:45:00raw496,000원496,000원494,500원495,000원659
cmt84mz7p00l90zd0m100x6pystock-5m012330:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz7k00l80zd0wos7m1ka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:40:00raw496,000원496,500원494,500원496,000원1,119
cmt84gk6i00k10zd0zpu5eyrdstock-5m012330:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk6e00k00zd0sswzmi371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:35:00raw496,500원497,500원496,000원496,000원900
cmt84a4eb00ip0zd0z9ljutgwstock-5m012330:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4e800io0zd0a8n2zncp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:30:00raw496,500원497,000원495,500원496,500원3,138
cmt843oov00hd0zd0c3lakmqtstock-5m012330:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oor00hc0zd0j16hlmcb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:25:00raw494,000원497,500원494,000원497,000원2,793
cmt83xa1u00g50zd05ftbyssrstock-5m012330:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa1q00g40zd01b43aa4f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:20:00raw496,000원497,000원493,500원494,000원3,839
cmt83qu0a00er0zd04jftnr0bstock-5m012330:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu0600eq0zd00wyg4dcx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:15:00raw492,000원495,500원491,500원495,500원2,199
cmt83kea200dj0zd0y0ta67ilstock-5m012330:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke9y00di0zd0h9slr7fy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:10:00raw492,000원492,500원491,500원492,000원648
cmt83dykd00c70zd0zt7d78s4stock-5m012330:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyk900c60zd0tgdtm63v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:05:00raw490,000원492,500원489,500원491,500원3,266
cmt837jmy00b10zd0n48xxww5stock-5m012330:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jmt00b00zd0qklo3r451
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:00:00raw490,500원491,000원489,500원489,500원4,212
cmt837jmn00az0zd0qacosslustock-5m012330:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jmj00ay0zd02lclxdei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:55:00raw489,500원490,500원489,000원490,500원861
cmt82up3r008f0zd02rh7mqxdstock-5m012330:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3m008e0zd0emdszwu11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:50:00raw489,500원490,000원488,500원489,500원853
cmt82o99500750zd047hraqrgstock-5m012330:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o98z00740zd00pmofmip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:45:00raw490,500원490,500원488,500원490,000원1,397
cmt82htj0005v0zd06x7wr47sstock-5m012330:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htiw005u0zd0mnhfe8ln1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:40:00raw492,000원492,500원490,500원490,500원1,287
cmt82htir005t0zd0yim6jsd5stock-5m012330:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htin005s0zd05i9hl2u21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:35:00raw492,500원493,000원491,000원492,000원1,208
cmt824yts003b0zd008s0evd7stock-5m012330:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yto003a0zd0hfcyiij01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:30:00raw492,000원493,000원491,500원492,000원1,247
cmt81yk1600250zd0slgj22i0stock-5m012330:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1200240zd07osckvx31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:25:00raw493,000원493,000원491,000원492,000원1,587
cmt81s5im000v0zd0s1sc6a76stock-5m012330:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5ih000u0zd0r8horu2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:20:00raw493,000원494,000원492,000원493,000원3,699
cmt81loqu00za10d4leofpkdjstock-5m012330:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loqq00z910d4vx6hrewi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:15:00raw492,500원494,000원492,000원493,000원2,899
cmt81f8hn00xw10d4g8jpo5rustock-5m012330:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8hi00xv10d48dmmhd8i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:10:00raw492,500원494,500원492,000원492,500원2,370
cmt81f8he00xu10d4z8c0eunnstock-5m012330:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ha00xt10d4rjwnq3mm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:05:00raw492,000원492,500원490,500원492,000원3,178
cmt812dru00vi10d4qx2h1ac3stock-5m012330:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812drq00vh10d4vi5u47x11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:00:00raw490,000원493,000원489,000원492,000원3,476
cmt80vy5400ua10d49ya1ysn3stock-5m012330:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy4y00u910d40me6h4wi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:55:00raw490,000원493,000원489,500원490,000원2,605
cmt80pjti00su10d4n0uyut21stock-5m012330:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjte00st10d44l7mv1e21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:50:00raw490,000원490,500원489,000원490,000원663
cmt80j3hb00rq10d4dbz3gg5lstock-5m012330:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3h700rp10d40kez33wq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:45:00raw489,500원491,500원489,000원490,000원4,414
cmt80co6v00qa10d4ujw2tbndstock-5m012330:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co6m00q910d4x0m2awwo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:40:00raw491,000원491,500원489,000원489,500원3,741
cmt8069ul00p610d481g3b0y8stock-5m012330:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069uh00p510d4443e1k1p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:35:00raw489,500원491,500원489,000원491,500원1,802
cmt7zzue400nu10d41gbajgixstock-5m012330:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzue000nt10d4pbu3splr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:30:00raw488,500원492,000원488,500원489,000원5,024
cmt7ztdyf00mm10d40xfbx7xxstock-5m012330:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdy900ml10d450it6irn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:25:00raw487,000원488,500원486,500원488,000원903
cmt7zmxo000la10d4hjndtsprstock-5m012330:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnw00l910d47b6vbzba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:20:00raw487,500원488,000원486,500원486,500원1,847
cmt7zgiqp00k010d45e3m3hvpstock-5m012330:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiql00jz10d4vs4yi7eq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:15:00raw491,000원491,000원487,000원487,500원2,374
cmt7za30v00iq10d42cp8mn1xstock-5m012330:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za30r00ip10d4el24kpjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:10:00raw490,500원492,500원488,000원490,500원1,612
2,433건 중 1,401–1,450← 이전29 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬