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
cmukjpqzp0n4w10ivnsv45ya4stock-5m012330:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqzl0n4v10ivfsv1ort31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:55:00raw376,000원376,500원375,000원375,500원3,072
cmukjjbf50n3k10iv21d63flystock-5m012330:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbf10n3j10ivh9tb2zja1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:50:00raw376,000원377,500원375,500원376,500원2,373
cmukjcwci0n2e10iv1w20sjcbstock-5m012330:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwce0n2d10ivrzt0jo931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:45:00raw376,500원376,500원375,000원376,000원3,003
cmukj6gvw0n0u10ivi04tuvfrstock-5m012330:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gvn0n0t10ivnzna9kb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:40:00raw378,500원378,500원376,500원376,500원4,869
cmukj00vk0mzs10ivge8tcqb9stock-5m012330:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00vg0mzr10iv0b76zgp61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:35:00raw377,500원379,000원377,500원378,500원5,043
cmukitlwe0myi10ivpik1tsd9stock-5m012330:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlwa0myh10ivsymxfvez1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:30:00raw376,500원378,000원376,500원377,500원6,963
cmukin66o0mxa10ivwifo1csustock-5m012330:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin66k0mx910iv2g85i7jg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:25:00raw375,000원377,000원373,500원376,500원6,897
cmukigs3g0mvy10iv4tw9t8d7stock-5m012330:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs3c0mvx10ivs06gs8hl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:20:00raw376,000원376,500원372,500원375,000원4,865
cmukiabhv0muo10ivhf341wpsstock-5m012330:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabhr0mun10ivz7ftoj6i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:15:00raw374,000원376,500원372,000원376,000원5,852
cmuki3vwb0mtc10ivlct8xptzstock-5m012330:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vw70mtb10iv8e50t9vc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:10:00raw371,500원374,500원370,500원374,000원3,824
cmukhxg3i0ms410ivpq363ic8stock-5m012330:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg3e0ms310ivqkfxmf6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:05:00raw372,500원374,000원371,000원371,000원8,248
cmul0oa4h0pjq10ivfv6yfrslstock012330:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa4d0pjp10ivgznxuh0u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-28 09:00:00raw369,000원379,000원369,000원371,500원204,677
cmukhr1l70mqu10ivuqd6bjt6stock-5m012330:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1l20mqt10ivmp87o84a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-28 09:00:00raw369,000원376,500원369,000원373,000원22,303
cmudqhbg90mo710ive4xhfhjjstock-5m012330:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbg60mo610ivyo5rx1431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:30:00raw367,000원367,000원367,000원367,000원0
cmudqavkk0mmx10ivmahsttnustock-5m012330:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavkh0mmw10iv7jmpqqmm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:25:00raw367,000원367,000원367,000원367,000원0
cmudq4ftj0mlj10ivgf391u8xstock-5m012330:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4ftf0mli10iv8t1m4vfv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:20:00raw367,000원367,000원367,000원367,000원0
cmudpy0ut0mkb10iv496jteqrstock-5m012330:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0up0mka10ivcpz42l3w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:15:00raw367,000원367,000원366,000원366,000원4,924
cmudprl7i0mj110iv0dteibkzstock-5m012330:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl7e0mj010iv5b5ptkuh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:10:00raw366,000원367,500원366,000원366,500원4,770
cmudpl5fp0mht10ivj1o4rdutstock-5m012330:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5fm0mhs10iv5niyp40h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:05:00raw366,500원367,000원366,000원366,000원3,657
cmudpeqjp0mgl10ivf01p5irestock-5m012330:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqjm0mgk10ivmgra12jv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 15:00:00raw366,500원367,000원366,000원366,500원4,665
cmudp8arf0mfb10iv4mhb9g5xstock-5m012330:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8arc0mfa10ivjplmvbos1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:55:00raw366,500원367,500원366,500원366,500원3,508
cmudp1zkv0mdv10iv4t0wng9fstock-5m012330:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zkr0mdu10ivn0rk7ehb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:50:00raw366,500원367,000원366,500원366,500원956
cmudovfc00mcn10ivn6nkxm69stock-5m012330:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfbx0mcm10iv08uiclzi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:45:00raw366,000원367,000원366,000원366,500원1,770
cmudop0d00mbf10ivtufh0ds3stock-5m012330:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0cw0mbe10ivap5jnvw41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:40:00raw367,000원367,000원366,000원366,500원4,332
cmudoikoa0ma510ivmgixn4zestock-5m012330:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoiko70ma410ive8ptcsd51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:35:00raw367,000원367,500원367,000원367,000원1,212
cmudoc5750m8v10ivm7re5ik0stock-5m012330:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc5720m8u10ivrcdhzjeg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:30:00raw367,500원367,500원367,000원367,000원1,291
cmudo5pyt0m7l10ivss8gyfl1stock-5m012330:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pyo0m7k10ivccwai0m31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:25:00raw367,500원367,500원367,000원367,000원1,053
cmudnza8i0m6910ivw3jpknjcstock-5m012330:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza8f0m6810ivwpcs0vto1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:20:00raw367,000원367,500원367,000원367,000원928
cmudnsumv0m4v10ivmk6ddc1qstock-5m012330:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsumr0m4u10ivftvm5myk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:15:00raw367,000원367,500원367,000원367,000원1,337
cmudnmftk0m3p10ivth3ie0ndstock-5m012330:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmftb0m3o10iv5obtq5qb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:10:00raw367,000원367,500원367,000원367,500원899
cmudnfzy00m2j10iv6ks2fxuystock-5m012330:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzxv0m2i10ivxvsjvdqh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:05:00raw367,500원367,500원367,000원367,000원671
cmudn9k5q0m1710iv1qvaa3s2stock-5m012330:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k5h0m1610ivg5ygeitz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 14:00:00raw367,000원367,500원366,500원367,000원1,616
cmudn35620lzv10ivyweif14rstock-5m012330:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn355t0lzu10ivwxmj9l7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:55:00raw368,000원368,000원367,000원367,000원1,058
cmudmwssr0lyp10iv9k3gdghystock-5m012330:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsso0lyo10ivni0w8kyc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:50:00raw367,500원368,000원367,000원367,500원935
cmudmwssj0lyn10iv8adqcmkjstock-5m012330:20260923:13452026-09-23 13:45:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwssg0lym10iv3e71njfb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:45:00raw367,000원368,000원367,000원367,500원1,239
cmudmjv7n0lw310iv6hywpk2fstock-5m012330:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv7j0lw210ivnfyhbr881
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:40:00raw366,500원367,500원366,000원367,500원2,117
cmudmdf3o0lut10ivhzhgbawastock-5m012330:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf3l0lus10ivuzpawxx51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:35:00raw366,500원367,000원366,000원366,500원1,513
cmudmdf3g0lur10ivasa8v34xstock-5m012330:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf3c0luq10ivx4oeig4t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:30:00raw366,000원367,000원366,000원366,500원886
cmudm0jwt0ls310iv0lv2yt62stock-5m012330:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jwq0ls210ivzyjgysoz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:25:00raw366,500원367,000원366,000원366,500원1,967
cmudlu4qu0lqx10iv04oquf4wstock-5m012330:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4qq0lqw10ivxays99c21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:20:00raw367,000원367,500원366,500원366,500원738
cmudlnoyj0lpr10ivh070e58ystock-5m012330:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnoyf0lpq10ivcyygwusk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:15:00raw367,500원368,000원367,000원367,500원1,043
cmudlh9c50loh10iv7rcf4r8tstock-5m012330:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9c10log10ivv92tl7281
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:10:00raw367,500원368,000원367,500원367,500원1,077
cmudlavsm0ln710ivgnbh2uaestock-5m012330:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavsj0ln610ivnsniwt1u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:05:00raw367,000원368,000원366,500원367,500원1,040
cmudl4f9h0llv10ivz68lq821stock-5m012330:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f9d0llu10iv8w02vlfz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 13:00:00raw365,500원367,000원365,500원367,000원2,549
cmudl4f990llt10iv8fy1g7i7stock-5m012330:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f950lls10iv2y5ldnt31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:55:00raw366,000원366,500원365,500원365,500원1,240
cmudkrkur0lj910ivtvj502nmstock-5m012330:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkun0lj810iv12ip8olb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:50:00raw366,000원366,500원366,000원366,500원710
cmudkl4mi0li310iv5ec6011xstock-5m012330:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4me0li210iv79ft5itr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:45:00raw366,500원367,000원366,000원366,500원1,660
cmudkl4m90li110ivyfeotkw7stock-5m012330:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4m50li010iv1dco0rgz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:40:00raw366,500원367,500원366,000원367,000원1,132
cmudk89gr0lfh10iv0gvapdbtstock-5m012330:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89gn0lfg10ivs5u6ypnv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:35:00raw366,000원366,500원365,500원366,000원1,567
cmudk1ulx0le510ivmig7ehoystock-5m012330:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1ult0le410ivueke958l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-23 12:30:00raw366,000원366,000원365,500원365,500원485
4,884건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬