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
cmuotbn7b0vif10ivwefq1aypstock-5m012330:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn770vie10ivat9jjflb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:35:00raw379,500원383,500원379,000원383,000원6,652
cmuot55l00vh510ivxhr7b8fqstock-5m012330:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55kw0vh410iv59u60ts91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:30:00raw381,000원383,500원379,000원379,500원8,827
cmuosyub20vfv10ivwihrsrtxstock-5m012330:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyuay0vfu10ivsw53ckle1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:25:00raw381,000원382,500원379,000원382,000원8,122
cmuossfuq0ven10ivrufnfah1stock-5m012330:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfum0vem10ivjgh479ig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:20:00raw380,500원383,500원380,000원381,000원16,181
cmuoslwyv0vd510ivt3qlelg7stock-5m012330:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwyr0vd410ivurjwg5yt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:15:00raw380,000원381,000원376,500원380,000원18,092
cmuosfjlh0vc110ivu7x26iyfstock-5m012330:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjle0vc010iv1a0fzddd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:10:00raw390,500원391,000원379,500원379,500원35,519
cmuos95u20var10ivp6mndxn1stock-5m012330:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95ty0vaq10ivz4q2q1st1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:05:00raw375,500원391,000원374,500원391,000원42,728
cmupazuop0y2f10ivi1ls87bustock012330:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuoj0y2e10iv5vsbwj4i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-01 09:00:00raw382,500원391,000원371,500원381,000원468,170
cmuos2ky30v9j10iv6eipfzp8stock-5m012330:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kxz0v9i10ivntzd6y1e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-01 09:00:00raw382,500원386,500원371,500원375,500원69,609
cmvz2inrq0irf10iav1biqjp1stock-monthly012330:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2inrl0ire10iax5lnofs01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-10-01 09:00:00raw382,500원391,000원317,500원334,000원5,359,764
cmunqka300v6s10ivuemp71o5stock-5m012330:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka2x0v6r10ivljtfxxyk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:30:00raw363,500원363,500원363,500원363,500원0
cmunqduaq0v5810ivxyikps84stock-5m012330:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduan0v5710iva762ftg51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:25:00raw363,500원363,500원363,500원363,500원0
cmunqduai0v5610ivvt93uydastock-5m012330:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:35:182026-09-30 15:35:18cmunqduae0v5510iv724b8wcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:20:00raw363,500원363,500원363,500원363,500원0
cmunq0yxm0v2q10ivfzd3egzkstock-5m012330:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yxi0v2p10iv41hubonn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:15:00raw363,500원365,000원363,000원364,000원2,664
cmunpujvx0v1k10ivo7vqtbg0stock-5m012330:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujvt0v1j10ivaxuive131
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:10:00raw363,500원365,000원363,500원363,500원5,955
cmunpo50z0v0c10ivd71dshlzstock-5m012330:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo50v0v0b10ivwnzzizw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:05:00raw363,500원364,500원363,500원363,500원4,378
cmunphpk80uz010ivt0io8cexstock-5m012330:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpk40uyz10ivxw13siy91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 15:00:00raw364,000원364,500원363,500원363,500원2,946
cmunpbb5j0uxu10iv6ztoy7wwstock-5m012330:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb5f0uxt10ivquitaq8q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:55:00raw364,500원365,500원364,000원364,500원4,940
cmunp4wvq0uwk10ivdnoyqo0nstock-5m012330:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wvm0uwj10ivpkimm5t81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:50:00raw364,500원365,000원364,000원365,000원2,843
cmunoyewd0uv810ivgel0u0mxstock-5m012330:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyew90uv710ivcxnl79sd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:45:00raw364,500원365,500원364,500원365,000원3,910
cmunos4260uu010ivk50b0j26stock-5m012330:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos4220utz10ivsf96kkgm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:40:00raw364,500원365,500원364,500원365,000원2,284
cmunolovm0usq10ivonr84myfstock-5m012330:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:252026-09-30 14:45:25cmunolovi0usp10iv8l8wox8c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:35:00raw365,500원366,500원364,500원365,000원3,851
cmunof51n0urc10iv6tguxd7hstock-5m012330:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof51j0urb10ivyji1fzrr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:30:00raw365,000원366,500원365,000원365,500원4,136
cmuno8oq50uq410iv03wr4ph7stock-5m012330:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oq10uq310ivi4eb8fww1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:25:00raw365,500원366,000원365,000원365,000원1,504
cmuno2a570uos10iviy415gv7stock-5m012330:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a540uor10ivjnik3sip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:20:00raw365,500원366,500원365,000원365,500원5,041
cmunnvwaa0unk10iv1iuhxkyrstock-5m012330:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvwa60unj10ivnuuaxs3q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:15:00raw365,500원366,000원365,000원365,500원1,795
cmunnpebu0um810ivyqwwdvw7stock-5m012330:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpebq0um710ivk3icltd01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:10:00raw365,500원366,000원365,500원365,500원2,121
cmunniz4p0ukw10iv9rku6ilkstock-5m012330:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz4l0ukv10ivceb2sal51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:05:00raw365,500원367,000원365,500원365,500원2,902
cmunnciwa0ujm10ivnbalazb6stock-5m012330:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciw60ujl10ivy4f57l1c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 14:00:00raw367,000원367,500원365,500원365,750원4,999
cmunn634u0uic10ivuo9ja7ppstock-5m012330:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn634q0uib10ivkr2xf5qc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:55:00raw366,000원367,000원365,500원367,000원2,128
cmunmzpou0uh810ivchucn50vstock-5m012330:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:202026-09-30 14:00:20cmunmzpoq0uh710ivo92tzxj01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:50:00raw366,500원366,500원365,500원366,500원1,687
cmunmt9ge0ufs10ivjiemm5mfstock-5m012330:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9gb0ufr10ivvvs116u51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:45:00raw366,500원367,000원366,000원366,500원2,719
cmunmt9g60ufq10ivfk21qzr6stock-5m012330:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9g30ufp10iv6aixuome1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:40:00raw367,500원368,000원366,500원366,500원1,386
cmunmggw50ude10iv3gelwlafstock-5m012330:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggw10udd10ivexuceu2v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:35:00raw367,000원369,000원367,000원368,000원7,214
cmunm9yvb0uc210ivt8lscdafstock-5m012330:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yv70uc110ivf2l67dck1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:30:00raw366,500원368,000원366,500원367,500원2,717
cmunm9yv30uc010ivzpatt0qfstock-5m012330:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yv00ubz10ivqcqikwuq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:25:00raw366,500원367,000원366,500원366,500원1,866
cmunlx3i70u9g10iv21hnj3jnstock-5m012330:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3i40u9f10ivafck1aw71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:20:00raw366,500원367,000원366,500원366,500원2,152
cmunlqnnj0u8610ivg185lecdstock-5m012330:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnnf0u8510iv9h2lyyrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:15:00raw367,000원367,500원366,500원366,500원1,879
cmunlk9360u6y10iviyffcdb9stock-5m012330:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk9320u6x10ivjpskjuh31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:10:00raw366,500원367,500원366,500원367,000원2,138
cmunldt0c0u5q10ivwx8migabstock-5m012330:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldt080u5p10ivmi3s7a5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:05:00raw368,000원368,000원366,500원366,500원3,711
cmunl7dcl0u4e10ivj8z1dgrwstock-5m012330:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dci0u4d10iv3owy43fn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 13:00:00raw368,000원368,500원367,000원368,000원2,399
cmunl0xj10u3410ivo4n1j7mxstock-5m012330:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xiy0u3310ivwt4vkxlx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:55:00raw368,000원368,500원367,000원368,000원3,367
cmunkulwe0u1s10iv8q4eo6systock-5m012330:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulwa0u1r10iv4itjiw0m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:50:00raw367,000원368,500원366,500원368,500원4,322
cmunko2w80u0k10iv5rf23kdrstock-5m012330:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:182026-09-30 12:55:18cmunko2w40u0j10ivdby3kfun1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:45:00raw366,500원368,500원366,000원367,000원4,529
cmunkhn5t0tz410iv463ed07nstock-5m012330:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn5q0tz310ivgmz6lvc51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:40:00raw366,500원367,500원366,000원366,500원3,193
cmunkb8k50txy10ivu5phxc6cstock-5m012330:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8k10txx10ivnm3fkrtp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:35:00raw365,500원367,000원365,500원367,000원922
cmunk4sh30two10ivypnqv2exstock-5m012330:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sgz0twn10ivps5oslai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:30:00raw365,750원366,500원365,500원365,500원1,559
cmunk4sgu0twm10ivqdcuo8nastock-5m012330:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sgq0twl10iv4050ntkh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:25:00raw365,000원366,000원365,000원365,500원1,455
cmunjrx060tu610ivs5zgy3frstock-5m012330:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrx020tu510ivu4yxgp5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:20:00raw365,000원366,000원365,000원365,000원664
cmunjliph0tsy10iv8qe65nxqstock-5m012330:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlipd0tsx10iv8dhr3g9v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:15:00raw366,000원366,500원365,000원365,500원3,883
4,821건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬