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
cmu3dw8gi05zk10ivco2x8lm4stock-5m012330:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8gf05zj10iv16qagwmi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:40:00raw384,500원386,000원384,500원385,500원6,119
cmu3dpv2l05ya10ivhgzwlybystock-5m012330:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv2i05y910ivrxjssb9m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:35:00raw384,500원386,000원384,000원384,500원5,892
cmu3djdr005x210ivvx6nd0yrstock-5m012330:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdqw05x110iv5dkh6mxn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:30:00raw383,500원385,500원383,500원384,500원5,123
cmu3dd13a05vs10ivvzt7jkjastock-5m012330:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd13605vr10iv40r0q18i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:25:00raw383,750원384,000원382,500원383,750원6,562
cmu3d6lze05uk10iv1zuysxffstock-5m012330:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lza05uj10ivlwp7vu5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:20:00raw383,750원384,750원383,000원383,500원5,852
cmu3d05ph05ta10ivbnrc7wn5stock-5m012330:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05pe05t910iv4quybwb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:15:00raw385,000원386,500원383,500원383,750원5,804
cmu3ctnmx05s010ivzpbzxwysstock-5m012330:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnmt05rz10ivj7xk8p6f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:10:00raw385,500원386,000원384,000원385,000원9,092
cmu3cn83y05qq10ivvnj9tfuvstock-5m012330:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn83p05qp10ivqunesks31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:05:00raw387,500원388,500원385,000원386,000원8,988
cmu3cgvaw05pe10ivdi714z3ystock-5m012330:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvas05pd10ivuvnhj0v11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:00:00raw392,000원394,000원386,000원387,500원13,561
cmu3ve2ou08ia10ivdhskmf24stock012330:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2oq08i910ivk64dfoo61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-16 09:00:00raw392,000원394,000원380,000원382,500원295,250
cmu2ayhnv05mv10ivgplkmbvqstock-5m012330:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhns05mu10ivwz76ci421
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:30:00raw394,500원394,500원394,500원394,500원0
cmu2as1yz05lj10ivrku2o0jcstock-5m012330:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1yv05li10iv3s089y7h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:25:00raw394,500원394,500원394,500원394,500원0
cmu2aln1705k910ivvqyysq3mstock-5m012330:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln1305k810ivhkonlz6x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:20:00raw394,000원394,000원394,000원394,000원0
cmu2af7a205iz10ivjgw6vfq7stock-5m012330:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79y05iy10ivx8hy12q11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:15:00raw395,000원395,000원394,000원394,000원2,417
cmu2a8rkm05hr10iv7d9w5lf4stock-5m012330:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rkj05hq10ivctoj21zz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:10:00raw394,500원395,000원394,000원394,500원3,100
cmu2a2cki05gf10ivwu0488apstock-5m012330:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cke05ge10ivj8m6wnkl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:05:00raw395,000원395,000원394,000원394,500원4,516
cmu29vyn805f710ivcmv9duywstock-5m012330:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyn405f610iv2k7nicyn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:00:00raw395,500원395,500원394,500원395,000원3,474
cmu29ph4n05dt10ivsaf7a32xstock-5m012330:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph4k05ds10ivxorwiom81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:55:00raw396,500원396,500원395,000원395,000원2,562
cmu29j26g05cn10ivdrclgc43stock-5m012330:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j26c05cm10ivm9j9sfvv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:50:00raw396,000원397,000원395,500원396,500원2,931
cmu29cnl705bd10iv5i9b76sdstock-5m012330:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnl305bc10ivg46tt4o71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:45:00raw397,000원397,500원395,500원396,000원2,410
cmu2966tn059z10ivcjp8gf7ystock-5m012330:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966tj059y10ive3n86z491
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:40:00raw395,500원397,500원395,500원397,000원3,681
cmu28zqzy058n10iv1itnkpt5stock-5m012330:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqzu058m10iv1ezqqljj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:35:00raw396,000원396,000원395,000원395,500원3,004
cmu28tcag057h10ivugylrrl3stock-5m012330:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcac057g10ivhr4j78rl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:30:00raw395,500원396,500원395,500원396,000원2,304
cmu28mx79056910ivkut2402qstock-5m012330:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx75056810ivmvkp4ps41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:25:00raw395,000원396,500원394,000원395,500원3,039
cmu28glfi054z10ivh1uy48ptstock-5m012330:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glff054y10iv4lliqji31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:20:00raw394,500원395,000원394,000원394,500원3,343
cmu28a1o2053p10ivmlrt3hj0stock-5m012330:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ny053o10iv2j1v7yt91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:15:00raw395,000원395,500원394,000원394,000원3,234
cmu283m4u052d10iv7pw56pv1stock-5m012330:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m4q052c10ivn682msoi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:10:00raw396,000원396,000원394,000원395,000원6,409
cmu27x67m051310iv749lhg3cstock-5m012330:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x67i051210ivpjtjdlp11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:05:00raw396,500원397,000원396,000원396,000원2,520
cmu27qzae04zr10iv4gmxvaqystock-5m012330:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzaa04zq10ivuk5kwkhg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:00:00raw396,000원397,500원396,000원397,000원1,612
cmu27kbl104yj10ivef64xxgcstock-5m012330:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbky04yi10iv42thfu761
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:55:00raw397,500원397,500원396,000원397,000원2,150
cmu27dwgq04x710ivv3yn47fgstock-5m012330:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwgm04x610ivfvynhoij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:50:00raw398,500원398,500원397,000원397,500원1,883
cmu277h8l04vx10ivrjot1tmystock-5m012330:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h8g04vw10ivt1hdv0jd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:45:00raw398,500원399,000원397,500원398,500원2,582
cmu27116y04ur10ivt1io6e7ystock-5m012330:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116u04uq10ivnsax2hcr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:40:00raw398,000원399,000원397,500원399,000원2,399
cmu26ulpq04tb10iv03dsx5ovstock-5m012330:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulpm04ta10ivy29umvr51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:35:00raw398,500원399,000원398,000원398,000원1,257
cmu26o6we04s510iv7p3mg4i3stock-5m012330:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6wa04s410ivkaeu40lp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:30:00raw397,500원399,500원397,500원398,500원2,796
cmu26hqsx04qt10iv80br4p4istock-5m012330:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqst04qs10iv8708ckw21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:25:00raw398,500원398,500원397,500원397,500원2,900
cmu26hqso04qr10iv9ynpw5oystock-5m012330:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqsl04qq10ivfv3wutuk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:20:00raw399,000원399,500원398,000원398,000원2,207
cmu264vmc04o910ivetep53hmstock-5m012330:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vm904o810ivw7xzc47w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:15:00raw399,500원400,000원399,000원399,000원1,972
cmu25yikf04n110ivjxnibj6nstock-5m012330:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yikb04n010ivs7o0d52c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:10:00raw400,000원400,000원399,000원399,500원1,531
cmu25s1kw04lr10ivbm2k6oh2stock-5m012330:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1ks04lq10ivjeieckgu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:05:00raw399,000원400,500원399,000원399,500원2,051
cmu25lmr204kh10ivmnijyxf7stock-5m012330:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmqy04kg10ivx88wl1c51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:00:00raw399,500원399,500원399,000원399,000원1,199
cmu25f7ck04j910iva8esftxustock-5m012330:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7cf04j810iv7ir9d2hm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:55:00raw399,000원399,500원398,000원399,500원2,255
cmu258q9w04hv10ivjiz73ngistock-5m012330:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q9s04hu10ivf4sfp2zz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:50:00raw400,000원400,000원399,000원399,000원780
cmu252ak104gl10iv4ae9045ostock-5m012330:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ajx04gk10iv7wfy2qc31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:45:00raw399,000원400,000원399,000원400,000원1,311
cmu24vvld04fd10iv6jeuay6ystock-5m012330:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvl904fc10ivla4d359n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:40:00raw399,000원399,500원399,000원399,500원824
cmu24pfw704e310iv8z53vli5stock-5m012330:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfw304e210ivdt4yik7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:35:00raw399,000원399,500원399,000원399,000원640
cmu24j08s04ct10ivw36y7yovstock-5m012330:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j08o04cs10ivjk9s4f5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:30:00raw399,000원399,500원397,500원399,500원5,191
cmu24j08j04cr10iv5og7w4f0stock-5m012330:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j08g04cq10iv3tldwlft1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:25:00raw399,250원399,500원399,000원399,000원743
cmu24675704ab10ive32583g5stock-5m012330:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24675304aa10ivca3dakcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:20:00raw399,000원399,500원398,500원399,000원1,118
cmu23zprl049110ivfutm676zstock-5m012330:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zprh049010ivgi5onmve1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:15:00raw400,500원400,500원399,000원399,000원1,336
2,403건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬