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
cmt27wt4f04w50zcgmujp51d9stock-5m012330:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt4b04w40zcga1zsw1d71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:25:00raw500,000원502,000원496,500원496,500원2,713
cmt27qddp04ut0zcglk9mbp6pstock-5m012330:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qddk04us0zcg6q4r31s41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:20:00raw496,500원500,000원495,500원500,000원4,485
cmt27jxq904tl0zcg3bfnkt21stock-5m012330:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxq504tk0zcgtj9g24nu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:15:00raw499,000원501,000원495,000원496,500원5,985
cmt27dipm04s70zcghipch6eistock-5m012330:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dipj04s60zcgkps53nxn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:10:00raw495,750원502,000원495,000원498,500원6,284
cmt27730104qx0zcgwtu5wietstock-5m012330:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:18cmt2772zy04qw0zcg2el8w2zh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:05:00raw495,500원499,500원495,000원495,500원4,443
cmt2pxx9w07in0zcg07n5rtanstock012330:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx9r07im0zcgkji8s7ig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-21 09:00:00raw494,500원506,000원491,500원496,000원219,337
cmt270ne104pn0zcgf919as8kstock-5m012330:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270ndw04pm0zcg85qzmkqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:00:00raw494,500원499,000원491,500원495,500원8,876
cmt15icpp04n00zcgankuyqcpstock-5m012330:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icpl04mz0zcgpzunhiyp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:30:00raw506,000원506,000원506,000원506,000원0
cmt15bwzp04lq0zcg1r38pgd5stock-5m012330:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwzl04lp0zcgrxp9xu2q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:25:00raw506,000원506,000원506,000원506,000원0
cmt155ha204kg0zcglv8cvpfxstock-5m012330:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h9y04kf0zcgb5jjbi0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:20:00raw505,000원505,000원505,000원505,000원0
cmt14z1nq04j40zcgydaatp1dstock-5m012330:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1nm04j30zcgqij7w6rr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:15:00raw505,000원509,000원505,000원505,000원4,555
cmt14sms704hs0zcg4et7dyonstock-5m012330:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14sms304hr0zcgibzwrtdx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:10:00raw507,000원509,000원505,000원505,000원3,962
cmt14m6ww04gk0zcgphkdxwhkstock-5m012330:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6ws04gj0zcgsww80ua01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:05:00raw506,000원508,000원506,000원507,000원3,170
cmt14fr8h04f80zcg8e5h8cb1stock-5m012330:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr8e04f70zcgs9bti5f41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:00:00raw506,000원507,000원506,000원506,000원2,497
cmt149cam04dw0zcghjkxs951stock-5m012330:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cai04dv0zcghzwaun1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:55:00raw507,000원508,000원506,000원506,000원2,530
cmt142wkm04cq0zcgdyiqwk6sstock-5m012330:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wkg04cp0zcgi9mm8qdm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:50:00raw508,000원509,000원507,000원507,000원4,496
cmt13wgu604bg0zcgj6vmoukqstock-5m012330:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgu304bf0zcgao261ye41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:45:00raw509,000원510,000원508,000원509,000원1,764
cmt13q1wj04a80zcgw2rjoogistock-5m012330:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1wg04a70zcgj2nwmuw51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:40:00raw508,000원510,000원508,000원509,000원1,809
cmt13jmdu048w0zcgpj1s5dktstock-5m012330:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmdr048v0zcg7ftpzoib1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:35:00raw508,000원510,000원508,000원509,000원2,927
cmt13d6hw047m0zcgzw3757jnstock-5m012330:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6hs047l0zcgh9cg7tcg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:30:00raw508,000원509,000원508,000원508,000원2,591
cmt136qwg046c0zcgt2xhz6c3stock-5m012330:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qwd046b0zcgzr67vslb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:25:00raw510,000원511,000원509,000원509,000원1,792
cmt130bto04520zcgycbirm2ystock-5m012330:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130btk04510zcgnazric671
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:20:00raw513,000원513,000원510,000원511,000원1,823
cmt12tw8s043q0zcgfi1isruostock-5m012330:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw8o043p0zcgp2v0y4xr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:15:00raw508,500원513,000원508,000원512,000원4,684
cmt12ngea042k0zcgh9n6fhf5stock-5m012330:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12nge3042j0zcgnug2wfn11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:10:00raw508,000원509,000원508,000원508,500원1,228
cmt12h1ia04180zcgk4o1twwjstock-5m012330:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1i704170zcgavt56mgu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:05:00raw509,000원510,000원508,000원509,000원1,279
cmt12alrr03zy0zcgqt4sgagxstock-5m012330:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alrl03zx0zcg34fkxl0t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:00:00raw508,500원511,000원508,000원509,000원3,252
cmt12462203yo0zcgbpg25d6fstock-5m012330:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12461z03yn0zcga4m9eldj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:55:00raw509,000원510,000원507,000원508,000원1,780
cmt11xta403xg0zcghkbbvek9stock-5m012330:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xta003xf0zcg8qwlrh8f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:50:00raw507,000원510,000원506,000원509,000원2,476
cmt11rbdz03w40zcg44xir4c1stock-5m012330:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbdw03w30zcghw0dnok91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:45:00raw509,000원509,000원507,000원508,000원4,237
cmt11rbdq03w20zcgmm3rgsrqstock-5m012330:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbdm03w10zcgckvwgwtm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:40:00raw507,000원509,000원507,000원508,000원1,070
cmt11efzc03tk0zcg4wd7v7bystock-5m012330:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efz803tj0zcg4521fybh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:35:00raw505,000원508,000원505,000원508,000원1,930
cmt11810y03sa0zcg9tgfiq5ostock-5m012330:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11810u03s90zcgwakd660j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:30:00raw507,000원507,000원505,000원505,000원1,888
cmt111lc903r20zcgx2dle037stock-5m012330:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lc603r10zcgtr55w5dp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:25:00raw507,000원507,000원506,000원506,000원973
cmt10v5z003pq0zcgws75imwcstock-5m012330:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v5yl03pp0zcgdzpcf9ei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:20:00raw507,000원508,000원506,000원507,000원1,839
cmt10oqo003oe0zcgejyvjdvastock-5m012330:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqnt03od0zcgs208l30m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:15:00raw509,000원509,000원507,000원508,000원1,524
cmt10ib3y03n60zcgendk9rtgstock-5m012330:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib3u03n50zcgs2kvtf101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:10:00raw508,000원510,000원507,000원508,000원2,385
cmt10bve503ly0zcg22qrz87vstock-5m012330:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bve103lx0zcgpsna990v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:05:00raw509,000원510,000원507,000원507,500원3,080
cmt105gad03ki0zcg05p95t6tstock-5m012330:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gaa03kh0zcgb7jv6qgn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:00:00raw510,000원510,000원509,000원509,000원688
cmt0zz0kg03ja0zcgegg90quistock-5m012330:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0kd03j90zcg086d04a31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:55:00raw510,000원510,000원509,000원509,000원896
cmt0zsle203i20zcgif7e6c05stock-5m012330:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsldy03i10zcgna1gwy3t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:50:00raw509,000원510,000원509,000원510,000원723
cmt0zm55c03gq0zcgcbnroepwstock-5m012330:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55803gp0zcg80gvdfis1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:45:00raw509,000원510,000원508,000원509,000원1,070
cmt0zfqb003fk0zcg6suev29nstock-5m012330:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqau03fj0zcgazdjv90v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:40:00raw508,000원509,000원508,000원509,000원688
cmt0z9aic03e60zcg9b4zk1ohstock-5m012330:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ai903e50zcg4tkyqd391
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:35:00raw508,000원509,000원507,000원508,000원2,730
cmt0z2usx03cy0zcgqv4y0jkcstock-5m012330:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2ust03cx0zcgkz1ltsec1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:30:00raw510,000원510,000원508,000원508,000원1,100
cmt0ywg0q03bo0zcg9jmvhfr9stock-5m012330:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg0g03bn0zcgbbc56ov41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:25:00raw511,000원511,000원509,000원509,000원808
cmt0yq06h03ae0zcgktcz1jjrstock-5m012330:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq06d03ad0zcgzhffmydq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:20:00raw511,000원512,000원510,000원510,000원873
cmt0yq06703ac0zcg6qx8wa9ustock-5m012330:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq06303ab0zcgkjwh2b3o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:15:00raw510,000원512,000원509,000원511,000원1,602
cmt0yd4pl037w0zcg01vdoq15stock-5m012330:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4ph037v0zcgc9uj7b3i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:10:00raw510,000원511,000원509,000원509,000원1,028
cmt0y6pt0036k0zcg6sic4ka4stock-5m012330:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6psw036j0zcg0s7yyk7j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:05:00raw511,000원511,000원510,000원510,000원575
cmt0y0a1v035a0zcgq01hjkomstock-5m012330:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a1r03590zcg978riscb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:00:00raw510,000원513,000원510,000원511,000원1,483
2,465건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬