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
cmunjf4tc0trm10ivq4wokgulstock-5m012330:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:212026-09-30 12:20:21cmunjf4t80trl10ivssnisc4x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:10:00raw365,500원367,000원365,500원366,000원1,537
cmunj8mlu0tq810ivuy29l2plstock-5m012330:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mlq0tq710ivndt7suc61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:05:00raw365,500원366,500원365,000원365,500원2,097
cmunj27ms0tp210ivd64e435nstock-5m012330:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27mo0tp110iv26vixsjs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 12:00:00raw365,000원365,500원365,000원365,500원603
cmunivt260tns10ivdkt6g9z4stock-5m012330:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt1w0tnr10ivzc3sz7ix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:55:00raw366,000원366,500원365,000원365,000원1,144
cmunipc9h0tmg10ivr5sou8i7stock-5m012330:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc9b0tmf10iv3h84h5j51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:50:00raw366,500원366,500원365,000원366,000원1,559
cmuniiy7d0tl810ivyjijratrstock-5m012330:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy790tl710ivgewyugc31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:45:00raw365,000원367,000원365,000원367,000원2,528
cmunicilx0tjw10iv3jgcalp2stock-5m012330:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:50:192026-09-30 11:50:19cmunicilt0tjv10ivx0kldmts1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:40:00raw366,000원366,000원365,000원365,250원1,144
cmuni62qy0tim10ivx93wseg8stock-5m012330:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62qu0til10ivtb7sbw2k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:35:00raw366,500원366,500원365,000원365,500원3,240
cmunhzmt20thg10ivdpi6j1ycstock-5m012330:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmsy0thf10ivri49cqxl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:30:00raw366,500원367,000원366,000원366,000원2,441
cmunht78k0tg410iv55z8zl6estock-5m012330:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht78h0tg310ivd0f7vocd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:25:00raw366,500원367,000원366,500원366,500원541
cmunhmrd40tes10ivrqmdgvibstock-5m012330:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrd10ter10ivpl2wezj41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:20:00raw366,500원367,000원366,000원366,500원665
cmunhgfcx0tdm10ivz3p1oj5tstock-5m012330:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfcs0tdl10ivwh7bz04q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:15:00raw366,500원367,500원366,000원366,500원4,175
cmunh9z0v0tcc10iv439nccn5stock-5m012330:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:212026-09-30 11:20:21cmunh9z0r0tcb10ivh3hjxx7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:10:00raw367,500원368,000원366,500원366,500원1,471
cmunh3i3b0tay10iv70aw6ycxstock-5m012330:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i370tax10iv5wmsx9u61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:05:00raw367,500원368,000원367,500원367,500원546
cmungx2ai0t9o10ivqf7i2132stock-5m012330:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2ae0t9n10ivgbjeq9gk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 11:00:00raw368,500원369,000원367,000원368,000원4,105
cmungqpvj0t8i10iveicv4chpstock-5m012330:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpvf0t8h10ivyitnmbpj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:55:00raw367,500원368,500원367,000원368,000원728
cmungk6ku0t7610ivs1x7qxx3stock-5m012330:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6kr0t7510ivzil9kh4e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:50:00raw367,000원367,500원367,000원367,000원791
cmungdr420t5w10ivih8e2qyjstock-5m012330:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr3y0t5v10iv39uh4ef51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:45:00raw367,500원368,000원367,000원367,500원2,459
cmung7cyl0t4k10ivvxcj285vstock-5m012330:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cyf0t4j10iv2dxitk401
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:40:00raw367,000원368,000원366,500원366,500원2,989
cmung0wh60t3a10ivbrp2wyg6stock-5m012330:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wh20t3910ivrz7fdwl31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:35:00raw366,500원367,000원366,500원366,500원1,332
cmunfugsc0t2010iv4hfrwrg9stock-5m012330:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugs90t1z10ivapwcksdw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:30:00raw368,500원368,500원366,500원366,500원1,335
cmunfo3ou0t0s10ivwdr6jlgmstock-5m012330:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:212026-09-30 10:35:21cmunfo3oq0t0r10iv05wm0giq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:25:00raw368,500원369,000원368,000원368,000원944
cmunfhr4v0szi10iv56xfkds7stock-5m012330:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr4s0szh10ivnnr0z3431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:20:00raw368,000원368,500원367,000원368,000원643
cmunfb69k0sy810iv0fdw53p9stock-5m012330:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb69g0sy710ivandub2ri1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:15:00raw368,000원369,000원368,000원368,000원910
cmunf4run0sx010iv2sqi1tkbstock-5m012330:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4ruh0swz10ivpj6dubmw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:10:00raw368,500원369,000원367,500원368,000원1,262
cmuneyf6g0svq10ivle8fb9ofstock-5m012330:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf6d0svp10ivrzh4fhb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:05:00raw369,500원369,500원367,500원368,500원2,011
cmunerzcg0sue10ivmtr3h12ystock-5m012330:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzc70sud10iv2vx3k84o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 10:00:00raw368,500원369,500원368,500원369,000원973
cmunelism0st610ivwyv5ci7cstock-5m012330:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelisi0st510iv5jwchjp11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:55:00raw368,500원369,000원368,000원368,500원1,547
cmunef26j0srw10iv0qju05tystock-5m012330:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef26f0srv10ivsm4h932o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:50:00raw366,750원369,000원366,500원368,500원2,117
cmunef26a0sru10ivg3gpgy2vstock-5m012330:20260930:09452026-09-30 09:45:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef2670srt10ivbmwrx3sa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:45:00raw366,500원368,000원366,500원367,000원1,218
cmune27180spa10ivv4d6si3ystock-5m012330:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune27130sp910iv1p14e8hz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:40:00raw367,500원368,500원366,500원366,500원2,812
cmundvv420so010iv0e0apgcvstock-5m012330:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv3y0snz10ivbq34w7v21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:35:00raw368,500원370,000원367,500원367,500원2,038
cmundpb630smq10ivi7zgnd93stock-5m012330:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb5z0smp10iv8jtsy3zs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:30:00raw367,000원369,000원366,000원368,500원2,816
cmundiv470slg10ivdmqwrf3vstock-5m012330:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv430slf10iv0yk0r5wa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:25:00raw368,000원368,000원366,500원367,000원1,425
cmundckcm0sk810iv5nif1f63stock-5m012330:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckci0sk710ivi0qow4vq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:20:00raw368,000원368,500원367,000원368,000원2,892
cmund60km0siw10iv6l719s5ostock-5m012330:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60ki0siv10iv92gk9jm61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:15:00raw369,000원369,000원368,000원368,000원1,120
cmunczn6a0sho10ivd2j04ei3stock-5m012330:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn660shn10ivptbmbjwr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:10:00raw369,500원370,500원368,500원369,000원1,714
cmunct7in0sga10iv083o6230stock-5m012330:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7ij0sg910ivfa776pyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:05:00raw369,500원372,500원369,000원369,000원2,988
cmunvjzuv0v8210ivxhea63p7stock012330:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzuq0v8110iv4g5gcyn31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-30 09:00:00raw369,000원392,500원363,000원388,000원389,479
cmuncmt3s0sf210ivbdfoalt1stock-5m012330:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt3n0sf110iviq7ccd8j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-30 09:00:00raw369,000원373,500원368,000원369,500원13,703
cmumb4f790scj10iv1l4b6lkkstock-5m012330:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f760sci10ivhwtt5xby1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:30:00raw366,500원366,500원366,500원366,500원0
cmumaxzhl0sb110ivvpt2j0pystock-5m012330:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzhi0sb010ivxet8v98z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:25:00raw366,500원366,500원366,500원366,500원0
cmumaxzhd0saz10ivj9xckm82stock-5m012330:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzh90say10iviyw52xy51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:20:00raw366,500원366,500원366,500원366,500원0
cmumal4pn0s8t10iverdd1pjystock-5m012330:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4pj0s8s10ivyoberu2k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:15:00raw368,000원368,000원366,500원366,500원4,156
cmumaeoxs0s7h10ivto8nr7gvstock-5m012330:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeoxp0s7g10ivkztodw7d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:10:00raw366,000원368,000원366,000원367,500원7,914
cmuma89g50s6b10ivsjdwrtunstock-5m012330:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89g10s6a10iv34spxgnv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:05:00raw366,000원366,500원365,000원366,500원3,603
cmuma1vyo0s5110ivwg5nzwkzstock-5m012330:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vyk0s5010ivs7e37anq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:00:00raw365,000원366,500원365,000원365,500원4,941
cmum9vfke0s3p10iv5sxz4gblstock-5m012330:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfkb0s3o10ivughy4jgv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:55:00raw366,000원366,000원365,000원365,500원2,409
cmum9oz0s0s2f10ivw7kspwt8stock-5m012330:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oz0o0s2e10ivrf9vtfoi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:50:00raw365,000원366,000원365,000원365,500원2,089
cmum9ijvf0s1510ivwv572ijsstock-5m012330:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijvc0s1410iv87tt2l6s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:45:00raw366,000원366,000원365,000원365,500원2,295
4,821건 중 1,801–1,850← 이전37 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬