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
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
cmum2wpul0qpx10ivpm7sgslastock-5m012330:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpuh0qpw10iv6bewbpdy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:40:00raw364,000원364,500원363,000원363,500원3,519
cmum2q8xf0qon10ivr87udn00stock-5m012330:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8xc0qom10ivoan16ve31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:35:00raw364,000원364,500원364,000원364,000원587
cmum2jsnc0qnd10ivull04wwwstock-5m012330:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsn90qnc10ivbixzpl431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:30:00raw364,000원365,000원364,000원364,500원814
cmum2dc890qlx10ivc3e2uxuystock-5m012330:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc840qlw10ived38yuis1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:25:00raw364,500원364,500원364,000원364,000원807
cmum2dc7y0qlv10iv7uslfpr8stock-5m012330:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc7v0qlu10iv7fkr5zan1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:20:00raw364,500원365,000원364,000원364,250원658
cmum20iji0qjj10ivz2jhqhz1stock-5m012330:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ijf0qji10iv9cl45rt31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:15:00raw364,500원365,000원363,500원365,000원2,151
cmum1u2u00qi710iv7nu718mjstock-5m012330:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:192026-09-29 11:20:19cmum1u2tw0qi610ivd0slp7u31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:10:00raw364,000원365,000원364,000원365,000원1,444
cmum1nofd0qgr10iv7fk8i9khstock-5m012330:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nof90qgq10iveq708sja1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:05:00raw364,500원365,000원364,000원364,000원3,060
cmum1h8zu0qfn10ivfqgvntopstock-5m012330:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8zr0qfm10iv16fslbev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 11:00:00raw366,000원366,500원364,500원364,500원3,297
cmum1h8zm0qfl10ivksv2l16fstock-5m012330:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8zj0qfk10ivmngnts711
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:55:00raw366,000원366,500원365,500원366,000원2,562
cmum14cln0qd310ivywsjxy1ostock-5m012330:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14clj0qd210ivxy4bbxny1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:50:00raw366,000원366,500원366,000원366,500원598
cmum0xwqf0qbt10ivebzakq6fstock-5m012330:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwqb0qbs10ivngud9iau1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:45:00raw366,000원367,000원366,000원366,000원1,279
cmum0ri4e0qaj10ivcqni64xxstock-5m012330:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri4a0qai10ivnzxy0d531
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:40:00raw366,500원367,500원366,000원366,500원1,359
cmum0l47v0q9b10iva70plybjstock-5m012330:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l47s0q9a10ivycabncdx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:35:00raw368,000원368,000원366,000원366,500원2,436
cmum0enzz0q8110ivyhiw5205stock-5m012330:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enzw0q8010ivi26z05i81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:30:00raw367,000원368,000원367,000원368,000원848
cmum087gf0q6r10ivuervxxn4stock-5m012330:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087gb0q6q10iv3ur5dqwc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:25:00raw367,000원368,000원367,000원367,500원905
cmum01r2b0q5h10iv0j3we475stock-5m012330:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r270q5g10iv6b7eospa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:20:00raw366,500원368,000원366,000원367,000원1,433
cmulzved30q4710ivu71jbfyestock-5m012330:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvecz0q4610ivtz2ud4mj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:15:00raw367,000원367,500원366,500원367,000원1,321
cmulzox5e0q2r10ivlr87h23bstock-5m012330:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox5b0q2q10ivhqbki8q81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:10:00raw366,000원367,500원366,000원367,000원3,591
cmulzox560q2p10iv5no59635stock-5m012330:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox520q2o10ivcs74u27i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:05:00raw366,500원367,500원366,000원366,000원3,469
cmulzc2f80q0710ivgvbzg6jystock-5m012330:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2f40q0610iv1jke336j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 10:00:00raw366,000원368,000원366,000원366,500원3,238
cmulz5lsy0pyz10ivhkxo48tistock-5m012330:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lsv0pyy10ivmubp7lbf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:55:00raw367,500원368,500원366,000원366,500원2,069
cmulyz8lt0pxr10iv5ywwy306stock-5m012330:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8lk0pxq10ivg15ivani1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:50:00raw368,000원368,500원367,000원367,500원1,234
cmulystp00pwj10iv9ibcze25stock-5m012330:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystow0pwi10iv25hwlqof1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:45:00raw369,500원370,000원368,000원368,500원1,747
cmulymd5t0pv910ivgzkx2eq4stock-5m012330:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd5p0pv810ivxoqoh12j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:40:00raw371,000원371,500원369,500원369,500원1,727
cmulyfz1a0ptz10iv7d7ztkr5stock-5m012330:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:222026-09-29 09:45:22cmulyfz110pty10ivsz020t3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:35:00raw370,250원371,500원369,500원371,500원1,929
cmuly9jwo0psn10ivdynecyu5stock-5m012330:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jwk0psm10iv7uwi7ro51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:30:00raw369,500원371,000원369,000원370,000원2,480
cmuly314b0prd10ivb2v3bp42stock-5m012330:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly31480prc10iv2ii2yrqx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:25:00raw369,000원370,000원368,000원369,500원1,906
cmulxwo6c0pq510iv8dupre8ostock-5m012330:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo680pq410ivqq2wirhk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:20:00raw368,500원369,500원368,000원369,000원3,460
cmulxq6790pov10iva7ag6uasstock-5m012330:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq6750pou10ivsf71rnyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:15:00raw366,500원369,000원365,500원368,000원3,989
cmulxjqn10pnl10ivllrxqfobstock-5m012330:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqmx0pnk10iv6rzj4f5t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:10:00raw367,500원368,500원366,000원366,500원1,721
cmulxdfif0pmb10ivk0l5t1tgstock-5m012330:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfib0pma10ivwrqneesm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:05:00raw366,000원369,000원366,000원367,500원4,132
cmulx6vay0pkz10ivi88qhdd1stock-5m012330:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6var0pky10iv23htgdjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 09:00:00raw369,000원369,500원363,000원366,000원18,369
cmumg44xz0sdr10ivev5dguf9stock012330:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44xv0sdq10ivzyop90pm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-29 09:00:00raw369,000원371,500원362,000원367,000원219,417
cmukvokay0pii10iv5hs7wf3sstock-5m012330:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokav0pih10ivdfse80s71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:30:00raw373,500원373,500원373,500원373,500원0
cmukvokaq0pig10ivon5gtevnstock-5m012330:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvokan0pif10ivyvtpaxb01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:25:00raw373,500원373,500원373,500원373,500원0
cmukvbplz0pfw10ivbij0a1b1stock-5m012330:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbplw0pfv10ivy3am067u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 15:20:00raw373,500원373,500원373,500원373,500원0
4,848건 중 1,901–1,950← 이전39 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬