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
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
cmt7z3n6v00he10d4qvmvo9okstock-5m012330:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n6q00hd10d4o0qau1h31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:05:00raw493,000원493,000원489,500원491,000원3,870
cmt7yx9ci00g210d4eyrep4lhstock-5m012330:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9ce00g110d4vrs21ux21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:00:00raw492,000원494,000원491,000원492,500원4,521
cmt7yqsjf00eu10d4sf3dkc17stock-5m012330:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsjb00et10d4gzq4m2x31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:55:00raw489,500원493,500원488,500원492,000원4,001
cmt7yke7h00dk10d4ypj46udostock-5m012330:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke7d00dj10d4karukn211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:50:00raw488,500원491,500원488,000원490,000원2,579
cmt7ydx3k00ce10d414o91300stock-5m012330:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx3g00cd10d4jj36qvtm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:45:00raw491,500원492,500원488,000원488,500원3,008
cmt7y7i4j00b410d46gdumkshstock-5m012330:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i4f00b310d4zdsl63nf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:40:00raw489,000원492,000원489,000원492,000원3,957
cmt7y12fb009s10d4ggo943t0stock-5m012330:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12f7009r10d4x8ai6gpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:35:00raw490,000원492,500원488,500원489,000원4,218
cmt7xun1g008i10d4z047tyxhstock-5m012330:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun1c008h10d4agzyarjq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:30:00raw489,000원490,500원488,000원490,000원5,664
cmt7xo8f0007810d4h8ltd236stock-5m012330:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8ew007710d45fvzn4sj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:25:00raw484,500원490,000원484,500원488,500원6,084
cmt7xhs20005y10d47fhwcj0fstock-5m012330:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs1w005x10d4iel134eh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:20:00raw479,000원486,000원478,000원484,000원6,684
cmt7xbdhe004o10d4ssg2ojymstock-5m012330:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdha004n10d4800m2acf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:15:00raw481,500원481,500원474,000원479,000원11,727
cmt7x4xfk003e10d4zqa7k1justock-5m012330:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xff003d10d45v581vt21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:10:00raw483,000원483,500원481,500원481,500원5,238
cmt7wyhtq002410d4d33bja5rstock-5m012330:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhtk002310d4xi6tle3r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:05:00raw485,000원486,500원480,500원483,000원13,745
cmt7ws3zv000w10d4dyszutr0stock-5m012330:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3zr000v10d4s9boutp81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:00:00raw502,000원502,000원483,000원485,500원36,456
cmt9v56th01e00zdxs0hml3brstock012330:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56td01dz0zdxefp1x7nf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-25 09:00:00raw502,000원502,000원474,000원498,000원328,383
cmt6v9qsx02sk0zefwdvpiivystock-5m012330:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qsu02sj0zefz4zl60ro1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:30:00raw499,000원499,000원499,000원499,000원0
cmt6v3bui02r80zef62ozeyj6stock-5m012330:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3buf02r70zefqgdvryl51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:25:00raw499,000원499,000원499,000원499,000원0
cmt6uww4z02q00zef5jk5v2qystock-5m012330:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww4v02pz0zefa7m7aw4v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:20:00raw499,000원499,000원499,000원499,000원0
cmt6uqgdx02oq0zef9ecyv9ezstock-5m012330:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgdu02op0zefb7op5br51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:15:00raw498,000원499,500원497,500원498,500원2,670
cmt6uk1gs02ne0zef46ujepsestock-5m012330:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1go02nd0zefn3qcf2dk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:10:00raw496,500원498,000원496,500원497,500원2,313
cmt6udm4z02ly0zefrh2p5q1mstock-5m012330:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm4v02lx0zef87mp4c3y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:05:00raw496,500원497,000원496,500원496,500원1,319
cmt6u763r02ks0zefcomo04yfstock-5m012330:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u763o02kr0zefgq4ppxqn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:00:00raw497,000원497,500원496,000원496,500원2,119
cmt6u0qbr02jm0zefqfwmdaznstock-5m012330:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qbn02jl0zeffxq3dt3o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:55:00raw495,500원498,000원495,500원497,000원1,587
cmt6tud9802ic0zefpu346dakstock-5m012330:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud9502ib0zefdej26fy71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:50:00raw496,000원496,500원495,500원495,500원2,397
cmt6tnvpo02h20zeff4zao8q4stock-5m012330:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvpk02h10zefmsoctohp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:45:00raw495,500원497,000원495,000원496,000원1,939
cmt6thfzs02fo0zefru5ettvestock-5m012330:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfzo02fn0zef4g75xws51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:40:00raw495,500원497,000원495,000원495,500원1,887
cmt6tb1yj02eg0zefexuwigatstock-5m012330:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1yf02ef0zeffc81w5rw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:35:00raw496,000원496,500원495,000원495,500원1,515
cmt6t4m0i02d80zefu3u6p9dgstock-5m012330:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m0f02d70zefglca0n6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:30:00raw496,500원497,000원496,000원496,500원1,079
cmt6sy5o002by0zefw8nbyqpsstock-5m012330:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5nv02bx0zefb79fiiwj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:25:00raw497,500원498,500원496,500원496,500원1,599
cmt6sru5g02am0zef9lel1769stock-5m012330:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru5c02al0zeffgqwae691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:20:00raw497,500원499,000원496,500원498,000원2,047
cmt6slavw029c0zef9d9ifqvhstock-5m012330:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slavt029b0zef5ryoa2jc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:15:00raw497,500원497,500원496,000원497,000원1,460
cmt6slavo029a0zefdoc5kd3tstock-5m012330:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slavk02990zef4k3mz5u71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:10:00raw497,500원498,000원497,000원497,500원2,014
cmt6s8g9z026s0zef0eb044mkstock-5m012330:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g9v026r0zefx0yfzwk21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:05:00raw496,000원497,500원496,000원497,000원1,104
cmt6s23bq025k0zefninbsabmstock-5m012330:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23bn025j0zef79xqg6of1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:00:00raw496,000원497,500원496,000원496,000원1,340
cmt6rvkv902480zefat4h735wstock-5m012330:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkv502470zef1yy6ak4r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:55:00raw495,500원496,500원495,000원496,000원1,094
cmt6rp5lx022w0zef4aavxhxwstock-5m012330:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5lt022v0zeftjjjhaz31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:50:00raw496,000원496,500원495,500원495,500원1,065
cmt6riq1w021o0zefnoaska1sstock-5m012330:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq1r021n0zefp7thmeb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:45:00raw495,000원496,000원495,000원496,000원1,504
cmt6rcble020c0zefbth44gkcstock-5m012330:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcblb020b0zefaxnycytr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:40:00raw494,000원495,500원493,500원495,000원1,250
cmt6r5unx01z20zefumhrwlrdstock-5m012330:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5unt01z10zef9klk30741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:35:00raw494,000원495,000원493,500원494,000원1,588
cmt6qzfq701xu0zef3z148aijstock-5m012330:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfq301xt0zef1kn6pa6c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:30:00raw494,500원495,000원493,500원493,500원699
cmt6qszzl01wk0zef50lpygyxstock-5m012330:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszzh01wj0zefwl1jhiid1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:25:00raw494,000원494,500원493,000원494,000원1,659
cmt6qmk7n01v80zefu9vgi0v5stock-5m012330:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk7j01v70zef5s0k9f7b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:20:00raw493,500원494,500원493,000원494,000원1,497
cmt6qg5ag01u20zefzjjp9zapstock-5m012330:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5ad01u10zef3jxpnt2c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:15:00raw493,500원494,000원492,500원493,000원1,040
cmt6q9pls01ss0zefcoo03z9hstock-5m012330:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9plj01sr0zefhodwfz7p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:10:00raw493,000원494,000원492,750원493,500원1,051
cmt6q3c2f01ri0zefpsooszxpstock-5m012330:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c2601rh0zefsm6a22t61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:05:00raw493,500원494,000원492,500원493,000원1,150
cmt6pwwl301q60zef38inzsf0stock-5m012330:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwkz01q50zef81bgqg6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:00:00raw493,500원494,000원492,500원493,500원888
cmt6pqf5l01ou0zefliabjacistock-5m012330:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf5h01ot0zefg7o6njhz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:55:00raw493,500원494,000원492,500원494,000원1,936
2,436건 중 1,451–1,500← 이전30 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬