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
cmuw5o51712m010ivgdxcjoujstock-5m012330:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o51312lz10ivqo794ck01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:55:00raw379,000원379,000원378,000원378,500원2,927
cmuw5hu1f12ks10ivnt1g2t0xstock-5m012330:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5hu1b12kr10ivunzy3ns61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:50:00raw379,000원379,500원378,500원379,000원2,619
cmuw5b6ml12jk10iv18l2s54tstock-5m012330:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6mh12jj10ivp04ejqr71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:45:00raw379,500원379,500원379,000원379,000원455
cmuw5b6mc12ji10iv3bfnnsacstock-5m012330:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6m812jh10ivu58zqcly1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:40:00raw379,000원379,500원379,000원379,500원426
cmuw4ybx312gu10ivgxgryr4cstock-5m012330:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:182026-10-06 12:45:18cmuw4ybwz12gt10ivjlkfr98j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:35:00raw379,500원380,000원379,000원379,000원1,597
cmuw4rw8i12fq10ivmqcz4i20stock-5m012330:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8e12fp10ivpfl4kynp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:30:00raw379,500원380,000원379,500원380,000원869
cmuw4rw8912fo10ivv6z6lcktstock-5m012330:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw8512fn10iv368iddi31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:25:00raw379,500원380,000원379,500원379,750원654
cmuw4f2bt12d410iv10mmeep0stock-5m012330:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2bq12d310ivqtimax1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:20:00raw379,500원380,000원379,500원379,500원798
cmuw48p3b12bs10ivb7k7elg1stock-5m012330:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p3812br10ives0zwffi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:15:00raw380,000원380,000원379,500원379,500원550
cmuw426wc12ak10ivhdwwvy27stock-5m012330:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426w812aj10iv1fpini1j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:10:00raw380,000원380,000원379,500원380,000원740
cmuw3vr5l129c10ivahrhpgvjstock-5m012330:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr5i129b10ivpq349r291
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:05:00raw379,500원380,000원379,500원379,500원1,791
cmuw3pdus128010ivbbxtuhsqstock-5m012330:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:212026-10-06 12:10:21cmuw3pdun127z10ivqfxp1peq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 12:00:00raw380,500원380,500원379,500원380,000원2,383
cmuw3ivpo126q10iv08fo4qnustock-5m012330:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivpk126p10ivz5ynxb9e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:55:00raw380,500원380,500원380,000원380,500원374
cmuw3ch37125g10ivj1o6pawxstock-5m012330:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch33125f10ivi2f9inbw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:50:00raw380,000원380,500원379,500원380,500원1,561
cmuw36803124810ivoz4596rkstock-5m012330:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367zz124710ivki1i0i2x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:45:00raw380,000원380,500원379,500원379,500원5,628
cmuw2znio122u10ivsv1xf02ustock-5m012330:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znik122t10ivfqsnieob1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:40:00raw380,500원380,500원380,000원380,500원1,478
cmuw2talq121m10ivh2istqnhstock-5m012330:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2talm121l10ivu7f351od1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:35:00raw381,000원381,000원380,000원380,000원4,252
cmuw2mqnh120e10ivta67mnv3stock-5m012330:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqnd120d10ivkygguvwn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:30:00raw381,000원381,500원380,500원381,000원2,325
cmuw2gjbe11z210iv249oyvfbstock-5m012330:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjba11z110ivbafkirei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:25:00raw381,250원381,500원381,000원381,500원643
cmuw29xkj11xs10ivad9jmyb3stock-5m012330:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xka11xr10ivpwsebudq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:20:00raw381,500원382,000원381,000원381,500원1,370
cmuw23jf811wk10ivvy2n5n0zstock-5m012330:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jf311wj10ivb13fs10v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:15:00raw382,500원382,500원381,500원381,500원2,727
cmuw1x3t611v810ivm3v5vsj5stock-5m012330:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:222026-10-06 11:20:22cmuw1x3t311v710ivguugb0rr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:10:00raw382,500원382,500원382,000원382,500원872
cmuw1qlgt11ty10ivqqp9kmwdstock-5m012330:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlgp11tx10ivmt4btnt31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:05:00raw382,500원382,500원382,000원382,500원1,088
cmuw1kcdl11so10iv1kz1w3wqstock-5m012330:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kcde11sn10ivymxxcntw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:00:00raw382,500원383,000원382,000원382,500원1,037
cmuw1kcd611sm10ivpr6twjfnstock-5m012330:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kccz11sl10ivthpj91jn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:55:00raw382,000원383,500원381,500원382,500원2,776
cmuw17fgw11q410ivv59xjw0mstock-5m012330:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fgr11q310ivn0nick4m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:50:00raw381,000원382,500원381,000원382,000원2,271
cmuw10vqy11ow10ivbbyc0jzkstock-5m012330:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vqv11ov10ivbxu2056d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:45:00raw381,000원382,500원380,500원381,000원2,213
cmuw0ufnf11ni10ivhvo28ukustock-5m012330:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufnb11nh10iv0pxjzxkh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:40:00raw381,500원383,000원380,000원381,000원4,084
cmuw0nzxr11ma10iv4nzha4phstock-5m012330:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzxo11m910ivkexmx1841
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:35:00raw380,500원382,000원380,500원381,500원3,960
cmuw0hlbp11l010ivt4e5e4qqstock-5m012330:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hlbj11kz10ivd4wjfujn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:30:00raw381,000원381,000원380,500원380,500원2,299
cmuw0b59t11jq10ivcpm5besfstock-5m012330:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b59q11jp10ivt5moz4ed1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:25:00raw381,000원381,500원381,000원381,500원625
cmuw04r1r11ig10ivpc3zvot0stock-5m012330:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r1m11if10iv0jboichb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:20:00raw381,500원382,000원381,000원381,000원1,177
cmuvzygv011h810iv534ratg5stock-5m012330:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzyguw11h710ivnhpm8qef1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:15:00raw383,500원383,500원381,500원382,000원2,447
cmuvzruv311fy10iv75tbs208stock-5m012330:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzruuz11fx10iv4ge7v82r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:10:00raw382,500원383,500원382,500원383,500원2,841
cmuvzlnti11ei10ivi0nm01j4stock-5m012330:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnte11eh10ivvdoafpop1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:05:00raw382,000원383,000원382,000원383,000원1,332
cmuvzf0us11da10ivyqonmoklstock-5m012330:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0up11d910ivzfektxnk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 10:00:00raw381,500원382,500원381,000원382,500원3,974
cmuvz8kgc11c010iv4qvjn9dgstock-5m012330:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kg811bz10ivycxwv88d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:55:00raw381,000원382,500원380,500원381,500원4,818
cmuvz26ob11as10ivu29xyidustock-5m012330:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26o811ar10ivcd7gqy991
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:50:00raw382,000원382,500원381,000원381,500원1,848
cmuvyvwux119i10iv8g8aaddkstock-5m012330:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwut119h10ivcxwtpa931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:45:00raw381,500원383,500원381,000원382,500원2,119
cmuvypfkx118810ivkdeigj8ostock-5m012330:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfku118710ivq8y3op3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:40:00raw382,000원382,500원381,000원381,500원2,239
cmuvyiuaw116w10ivsf7irqefstock-5m012330:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiuat116v10ivev1pgy9s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:35:00raw384,000원384,000원382,000원382,000원2,691
cmuvycfu6115o10ivhka9j09mstock-5m012330:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfu2115n10iv0p8gx1ey1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:30:00raw384,000원385,000원383,000원383,750원3,185
cmuvy5zsc114e10iv81u6vexlstock-5m012330:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zs8114d10ivvyzy6h951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:25:00raw382,500원384,500원382,000원384,500원2,590
cmuvxzoyz113610ivxw9r1n0bstock-5m012330:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzoyv113510ivbnsxrc7t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:20:00raw381,500원382,500원381,000원382,500원3,932
cmuvxt4uj111w10iv4dvmlij5stock-5m012330:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4uf111v10ivp9imt9dd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:15:00raw381,500원383,500원381,000원381,500원6,030
cmuvxmx4p110i10iv01qfnyfostock-5m012330:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx4l110h10ivkbtvvo3p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:10:00raw382,500원384,500원381,000원381,500원5,608
cmuvxgd8910z810iv3rnttzslstock-5m012330:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd8510z710ivr512899n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:05:00raw382,500원383,000원380,250원383,000원7,191
cmuvxa3cz10y210ivjno7dzgcstock-5m012330:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3cr10y110ivkqit5ffu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 09:00:00raw388,500원389,000원382,500원383,000원12,110
cmuwg73l713qu10ivyc70jg3vstock012330:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73l313qt10iv6oh0y2f61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-06 09:00:00raw388,500원389,000원377,000원381,000원213,660
cmuqlfyq110vc10ivc9427rcbstock-5m012330:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfypw10vb10ivzo2mrakl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-02 15:30:00raw382,500원382,500원382,500원382,500원0
4,821건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬