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
cmuc3ptpg0idg10ivmi4jhsvistock-5m012330:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptpc0idf10iv0wg00ubu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:05:00raw379,000원379,500원378,500원379,000원1,119
cmuc3ptp70ide10ivn0sz0mocstock-5m012330:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptp30idd10ivvem84kuk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:00:00raw379,500원380,000원379,000원379,000원905
cmuc3cy900iay10ivg7p26yr6stock-5m012330:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy8w0iax10ivhs1yeo881
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:55:00raw380,000원380,500원379,000원380,000원2,119
cmuc36j9t0i9q10iv0lwof8pustock-5m012330:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j9p0i9p10ivgl4iei2r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:50:00raw381,000원381,000원380,000원380,000원804
cmuc304hx0i8g10ivrgpx5v7qstock-5m012330:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304hu0i8f10ivhpy99x9c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:45:00raw382,000원382,500원380,500원381,500원1,590
cmuc2tq0a0i7610ivc2v3cvz4stock-5m012330:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq060i7510ivans4zkpr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:40:00raw381,000원382,500원380,500원381,500원5,629
cmuc2najp0i5u10ivsr7aw5pwstock-5m012330:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2najl0i5t10ivw7zbxla91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:35:00raw382,500원383,000원380,500원381,000원3,271
cmuc2gv9j0i4k10iveck561uistock-5m012330:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv9f0i4j10ivzo6rvd441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:30:00raw383,000원384,500원382,000원382,500원10,985
cmuc2ae870i3a10ivkcgpfeakstock-5m012330:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae830i3910ivsxubplxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:25:00raw378,000원384,500원378,000원383,500원15,918
cmuc240w40i2210iv27ljy4r4stock-5m012330:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240w00i2110ivy02rsgaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:20:00raw378,500원378,500원378,000원378,000원2,113
cmuc1xlj70i0s10ivlrbdmjuqstock-5m012330:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlj20i0r10ivihdek9io1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:15:00raw378,000원378,500원378,000원378,000원803
cmuc1r31z0hzi10ivmlonrskystock-5m012330:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r31v0hzh10ivah6lps9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:10:00raw379,000원379,500원377,500원378,500원2,342
cmuc1kpgi0hy610ivbzq84mxcstock-5m012330:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpgd0hy510ivlwsism6d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:05:00raw379,000원379,500원378,500원379,000원1,222
cmuc1e8g50hwu10ivuikje82astock-5m012330:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8g10hwt10iv17felrv91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:00:00raw378,500원379,000원378,500원378,500원604
cmuc17u6a0hvk10iv7z7k2btxstock-5m012330:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u660hvj10ivlbzl9dgd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:55:00raw379,000원379,000원378,500원378,500원1,339
cmuc11dpb0hu810iv0dck5kx2stock-5m012330:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dp80hu710ivf6csbq341
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:50:00raw379,000원379,500원378,500원378,500원1,914
cmuc0uxyu0hsy10iv5vqfarkkstock-5m012330:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uxyq0hsx10ivxz97u8xg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:45:00raw379,000원380,000원379,000원379,000원2,692
cmuc0ojb70hrs10iveoyetetvstock-5m012330:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojb30hrr10ivmy82ql791
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:40:00raw378,000원379,500원378,000원379,000원2,512
cmuc0i3ba0hqg10ivre6fcpcfstock-5m012330:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3b50hqf10ivcnn6px4y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:35:00raw378,000원379,000원378,000원378,000원1,651
cmuc0bnjr0hp810ivrb98rdt5stock-5m012330:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnjo0hp710ivmavjls251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:30:00raw377,500원378,500원377,500원378,000원1,503
cmuc058qc0ho010ivpg1u6czwstock-5m012330:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058q70hnz10iv9h0lrwlm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:25:00raw378,500원378,500원377,500원377,500원1,693
cmubzysru0hmo10ivxs94fyyhstock-5m012330:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysrq0hmn10ivfqwsu9231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:20:00raw379,000원380,000원378,000원378,500원1,602
cmubzsd6c0hlg10ivm8im1ap8stock-5m012330:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd690hlf10iv6yf7up2l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:15:00raw381,000원381,500원379,000원379,000원2,541
cmubzlxfz0hk410ivfqmvj4erstock-5m012330:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxfv0hk310ivh6ikywa01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:10:00raw382,000원382,500원381,000원381,000원2,477
cmubzfhpw0hiu10ivgos1h9fwstock-5m012330:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhps0hit10ivok7b7a9z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:05:00raw381,000원382,500원380,500원382,500원5,868
cmubz92rm0hhm10ivenz9oxrastock-5m012330:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92rj0hhl10iviq6v0auk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:00:00raw381,500원382,500원380,000원381,000원4,790
cmubz2n300hga10iv9rqf64tqstock-5m012330:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n2w0hg910ive0sj27i01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:55:00raw381,500원382,500원381,000원382,000원4,274
cmubyw9ch0hf010ivhr59485xstock-5m012330:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9c70hez10ivcpvtxojd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:50:00raw380,750원382,500원380,500원382,000원10,148
cmubypsd20hds10ivyu65uoeqstock-5m012330:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypscy0hdr10ivqtah7ax51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:45:00raw379,500원381,500원378,500원380,500원8,756
cmubyjdc30hci10iv9jc4f45tstock-5m012330:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdbz0hch10ivl5nyo9b51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:40:00raw379,000원380,000원378,500원379,500원2,109
cmubycwy20hb810ivp0tkbycnstock-5m012330:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwxy0hb710ivdrw9taym1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:35:00raw379,500원380,000원378,500원379,500원2,261
cmuby6k0u0h9u10ivzra1f76istock-5m012330:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k0p0h9t10iveathzvq01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:30:00raw380,000원381,000원379,500원379,500원4,467
cmuby02ck0h8m10ivk6lg02unstock-5m012330:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02cg0h8l10ivpu51lwhf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:25:00raw378,500원380,500원378,500원380,000원5,005
cmubxtqwc0h7e10ivihpvj4ulstock-5m012330:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqw80h7d10ivkrdzixyo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:20:00raw379,500원380,500원378,500원379,000원3,852
cmubxn7k40h6210ivk6p0vfqnstock-5m012330:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7k00h6110iv3m1tygf81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:15:00raw378,500원380,000원378,000원380,000원4,481
cmubxgwl60h4u10ivhrqyuq5dstock-5m012330:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwl20h4t10ivpwc2ltk51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:10:00raw379,000원379,500원377,000원378,000원3,867
cmubxaegf0h3k10ivo6ay2ollstock-5m012330:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaegc0h3j10ivvx5aqm5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:05:00raw379,000원380,500원379,000원379,000원9,167
cmucg163c0jv810iv4c74fgowstock012330:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg16370jv710iv3nwyij5b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-22 09:00:00raw377,500원384,500원371,000원372,500원264,968
cmubx41i80h2a10ivle7h5s2ystock-5m012330:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41i40h2910ivv74j4sg21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:00:00raw377,500원379,500원376,500원379,250원9,791
cmuavllmf0gzp10iv0nju4zu1stock-5m012330:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllmb0gzo10iv2us7qc7g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:30:00raw372,500원372,500원372,500원372,500원0
cmuavf5xp0gyd10ivopyudgwtstock-5m012330:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5xm0gyc10ivu5nb9blx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:25:00raw372,500원372,500원372,500원372,500원0
cmuav8qym0gx510ivsnqmhd7ystock-5m012330:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qyi0gx410ivnhkqax0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:20:00raw372,500원372,500원372,500원372,500원0
cmuav2ba10gvt10iv27whyu05stock-5m012330:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b9x0gvs10ivqfazpaxr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:15:00raw371,500원373,000원371,500원372,500원2,519
cmuauvvk00guh10ivq7pt7evkstock-5m012330:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvjr0gug10ivgtd7sysf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:10:00raw371,500원372,000원371,500원372,000원1,601
cmuaupgwp0gtb10ivwejw31j6stock-5m012330:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgwl0gta10ivdqnk1p611
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:05:00raw371,000원372,000원371,000원371,500원3,498
cmuauj0w40grz10iv3mnq1757stock-5m012330:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0w00gry10iv466byoph1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:00:00raw371,000원371,500원371,000원371,000원1,218
cmuaucl6y0gqt10ivhb9w336hstock-5m012330:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl6u0gqs10iva5rov9nu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:55:00raw371,000원371,500원370,500원371,000원2,655
cmuau687a0gpb10ivesp7g3wgstock-5m012330:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68760gpa10ivdydl1v0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:50:00raw370,750원371,000원370,500원370,750원3,006
cmuatzqhd0go710ivjr6gks1jstock-5m012330:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqh90go610iv2to46wq01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:45:00raw370,500원371,500원370,500원370,500원3,594
cmuattbpg0gmx10ivg2dem5wnstock-5m012330:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:192026-09-21 14:50:19cmuattbpd0gmw10iv1f18i45z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:40:00raw371,500원371,500원370,500원371,000원4,442
4,900건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬