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
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
cmum9c7wv0rzx10ivfu28e0hvstock-5m012330:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7ws0rzw10ivcmc2s4h61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:40:00raw365,000원366,000원365,000원366,000원1,902
cmum9c7wm0rzv10ivqnmxomlwstock-5m012330:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7wi0rzu10iv7c8pc4w31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:35:00raw364,500원366,000원364,500원365,500원3,034
cmum9c7wd0rzt10ivrmo0b5uestock-5m012330:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7w90rzs10iv72ibszsw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:30:00raw365,500원365,500원364,500원364,500원3,962
cmum8su4s0rvv10ivfjvs6bsustock-5m012330:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su4o0rvu10ivy557lp6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:25:00raw365,500원366,000원365,000원365,000원1,184
cmum8su4k0rvt10ivvuiptqmpstock-5m012330:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su4g0rvs10ivvusmx5ec1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:20:00raw365,500원366,000원365,000원365,000원918
cmum8fz2n0rtf10ivezg2p8cdstock-5m012330:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz2j0rte10ivc4d7lwb41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:15:00raw365,000원366,000원365,000원366,000원1,325
cmum89kw70rs710iv6vohjngcstock-5m012330:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kw30rs610iv10zd9kc71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:10:00raw365,000원366,500원365,000원365,500원1,147
cmum833oh0rqz10ivibdr9pcustock-5m012330:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833od0rqy10ivcjpjkr0p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:05:00raw366,000원366,500원365,000원365,000원2,398
cmum7wr7h0rpp10ivikzs2qhistock-5m012330:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr7d0rpo10ivlrtedix91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 14:00:00raw365,000원366,500원365,000원366,000원1,712
cmum7q8zp0rob10ivyvw8yw8hstock-5m012330:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8zm0roa10iveew5mguz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:55:00raw366,000원366,000원365,000원365,500원1,200
cmum7jva90rn310ivst89wna2stock-5m012330:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jva50rn210iv6a9wj8wv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:50:00raw365,500원366,500원365,000원365,500원1,428
cmum7debw0rlv10iv37m1u0a1stock-5m012330:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7debs0rlu10ivmmcjinhp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:45:00raw366,000원366,000원365,000원365,500원1,240
cmum76yjw0rkh10iv8bdy1mb7stock-5m012330:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yjs0rkg10ivfzbdplzp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:40:00raw366,000원366,500원365,500원365,750원916
cmum70j5l0rj710ivc3m2e5wbstock-5m012330:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j5h0rj610ivgk43xe1r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:35:00raw365,500원366,500원365,000원366,000원2,312
cmum70j5c0rj510ivlw26s9iistock-5m012330:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j590rj410iv7q6rgzy61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:30:00raw365,500원366,000원365,500원365,500원721
cmum6nojd0rgp10iv0oj11gqlstock-5m012330:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noj90rgo10ivcpio9eig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:25:00raw365,500원366,000원365,500원365,500원662
cmum6hamv0rff10ivxyhujmr4stock-5m012330:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hamm0rfe10ivpde7hgl51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:20:00raw365,500원366,000원365,000원365,500원1,203
cmum6asoc0re510ivf56h82xwstock-5m012330:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6aso80re410iv5zllkwpr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:15:00raw365,000원366,000원364,500원366,000원1,692
cmum64hf30rcv10ivedm2lezostock-5m012330:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hez0rcu10ivm84quzeb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:10:00raw364,000원365,500원363,500원365,000원2,726
cmum5xxzc0rbj10ivjpc7mizestock-5m012330:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxz90rbi10iv8yvb87ju1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:05:00raw364,000원364,000원363,500원363,500원446
cmum5rm0t0rad10ivmh0a4oc1stock-5m012330:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rm0p0rac10iv8todwgqp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 13:00:00raw364,000원365,000원363,500원364,000원1,663
cmum5l3cf0r9310ivfwxhlwfnstock-5m012330:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3cb0r9210iv7aqr2j7t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:55:00raw364,500원365,000원364,000원364,500원1,233
cmum5eo0e0r7n10iv3k5yp3postock-5m012330:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5eo0a0r7m10ivb6wwrl8s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:50:00raw364,000원364,500원363,500원364,000원924
cmum588x30r6h10iv0rct0jt7stock-5m012330:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588x00r6g10ivyyhedub71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:45:00raw364,500원365,000원364,000원364,000원931
cmum51u240r5510ivysiowlifstock-5m012330:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u1z0r5410iv295e8yie1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:40:00raw364,500원365,000원364,500원364,500원951
cmum4vdd00r3x10ivz08rwbp1stock-5m012330:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdcx0r3w10iviq9vzvsz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:35:00raw364,500원365,000원363,500원364,500원822
cmum4p0db0r2p10ivimdm941bstock-5m012330:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0d70r2o10ivpd0gubaf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:30:00raw364,000원364,500원363,500원364,500원662
cmum4iij60r1d10iv9w1tr9i4stock-5m012330:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iij30r1c10iverms5qrv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:25:00raw364,500원365,000원364,000원364,000원919
cmum4c33f0r0510iv3azn9p0astock-5m012330:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c33c0r0410iv1091nouq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:20:00raw362,500원364,500원362,500원364,500원1,017
cmum45op50qyt10iv0fajwnljstock-5m012330:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45op20qys10ivt0j7pfoy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:15:00raw363,000원363,500원362,000원362,500원2,437
cmum3z7rh0qxh10ivwpmhqzgastock-5m012330:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7rd0qxg10ivivxt9iuo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:10:00raw363,000원363,500원363,000원363,000원435
cmum3ssfc0qw910iv2lyxrai8stock-5m012330:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssf80qw810ivx1zqay991
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:05:00raw363,500원363,500원362,000원363,500원6,027
cmum3mdth0qv110iv8aw347xfstock-5m012330:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdtd0qv010iv40354e7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 12:00:00raw363,500원363,500원363,000원363,000원758
cmum3fx110qtr10ivkzgfm4qwstock-5m012330:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fx0r0qtq10ivyzfd1alh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:55:00raw363,500원363,500원363,000원363,000원713
cmum39iyv0qsh10ivygc2d1a1stock-5m012330:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iym0qsg10iv7rxx73al1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:50:00raw363,000원363,500원363,000원363,500원1,037
cmum332ag0qr510ivtx9ijdlrstock-5m012330:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332ad0qr410iv7udvpmgy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:45:00raw363,500원363,500원363,000원363,500원1,285
4,835건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬