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
cmtjh4hk900qh10heftb1dfjbstock-5m012330:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hk400qg10hea412bp461
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:15:00raw416,000원417,000원415,500원416,000원6,039
cmtjgy26e00p510hern5aqkptstock-5m012330:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy26a00p410hes9e7znte1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:10:00raw415,500원417,000원415,500원416,000원7,104
cmtjgrmpk00nv10hexzqu6x1tstock-5m012330:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmpf00nu10herx32pjw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:05:00raw416,000원416,500원415,500원415,500원6,249
cmtjgl78s00mn10henbz40k10stock-5m012330:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78o00mm10heynvd0yfs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:00:00raw417,000원417,500원415,500원416,000원10,503
cmtjgerak00lb10heybg69jxistock-5m012330:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerag00la10hemr9v0jzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:55:00raw418,500원419,500원417,000원417,000원12,748
cmtjg8cc100k310hen93u6hyvstock-5m012330:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cbx00k210he17vrh19z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:50:00raw420,000원420,000원418,500원418,500원5,731
cmtjg1wmc00it10hetoiteroustock-5m012330:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:172026-09-02 10:55:17cmtjg1wm300is10helohqyotf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:45:00raw420,500원421,000원419,500원419,500원4,140
cmtjfvgvv00hj10heynoop8yustock-5m012330:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgvr00hi10he8s2z8msf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:40:00raw419,000원421,500원419,000원421,000원7,544
cmtjfp2uz00g910hegtyvf9jsstock-5m012330:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2uu00g810heyq7xlymw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:35:00raw421,000원421,000원419,000원419,500원16,440
cmtjfim8900ez10heae234bc9stock-5m012330:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8500ey10he56fm03d41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:30:00raw421,000원422,000원420,500원421,000원13,546
cmtjfc6ib00dn10hep8zkmg53stock-5m012330:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6i700dm10hen7s929d91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:25:00raw421,500원421,750원420,500원421,000원6,628
cmtjf5qtr00ch10heyaay4dsgstock-5m012330:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qto00cg10he7ix5ocwu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:20:00raw421,500원422,500원421,000원421,500원4,688
cmtjezbvt00b710heo732xihostock-5m012330:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbvp00b610heam51bgjd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:15:00raw422,250원423,000원421,500원422,000원9,761
cmtjeswwx009t10hezf70lj5cstock-5m012330:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswwt009s10hekcgs26pz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:10:00raw423,500원423,500원422,000원422,000원6,679
cmtjemgrj008n10hepwmux062stock-5m012330:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgre008m10hei369nik81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:05:00raw424,000원424,000원423,000원423,000원3,621
cmtjeg1pj007d10hewn89j240stock-5m012330:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1pg007c10he6ph6f99n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:00:00raw423,500원424,000원423,000원423,500원4,255
cmtje9lt2006310henkp1jnpqstock-5m012330:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lsy006210het9dyo6qz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:55:00raw423,500원424,000원423,000원423,500원2,727
cmtje36kp004p10he50iu1ex5stock-5m012330:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36kl004o10hecd4o445r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:50:00raw424,250원424,500원422,500원423,500원5,560
cmtjdwrcd003f10he1kc56ps8stock-5m012330:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrc9003e10he5zdausb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:45:00raw425,000원425,500원424,000원424,000원3,286
cmtjdqbg4002510hei9yprcp0stock-5m012330:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfz002410heer6wx1y81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:40:00raw425,500원427,000원424,500원425,000원5,374
cmtjdjvt1000v10he5f7uzkdhstock-5m012330:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvsw000u10hed9hujx161
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:35:00raw424,500원426,000원424,000원425,500원4,159
cmtjddgxj016w10f9u2ezr2v1stock-5m012330:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgxf016v10f9hqfww8d21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:30:00raw424,000원425,000원423,500원424,500원3,453
cmtjd70xy015s10f9zzvad3xcstock-5m012330:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70xv015r10f9y9uth3yf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:25:00raw423,500원425,000원423,000원424,000원6,924
cmtjd0l99014k10f9htmub3a1stock-5m012330:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l95014j10f9kiml34cr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:20:00raw423,000원424,000원422,500원423,500원9,095
cmtjcu5pd013810f9e0you1ztstock-5m012330:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5p9013710f9br8kltod1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:15:00raw424,500원425,500원423,000원423,500원7,291
cmtjcnqk9012010f9vbooarp1stock-5m012330:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqk5011z10f9z22074fk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:10:00raw424,000원425,500원423,000원425,000원10,783
cmtjchaub010q10f9mxrugt2zstock-5m012330:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchau6010p10f9er28mgjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:05:00raw423,500원425,000원423,000원424,000원9,740
cmtjv859302kr10he03hspvqpstock012330:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858z02kq10hedle9o3331
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-02 09:00:00raw430,000원431,000원412,500원415,500원463,596
cmtjchatz010o10f93uva11b7stock-5m012330:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchatv010n10f9swa8wrqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:00:00raw430,000원431,000원422,000원423,500원27,130
cmtiask8c00wx10f9l3elxtgwstock-5m012330:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8800ww10f915bgpenr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:30:00raw443,000원443,000원443,000원443,000원0
cmtiam4ju00vn10f9nf20j6hjstock-5m012330:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4jr00vm10f9zigiue4z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:25:00raw443,000원443,000원443,000원443,000원0
cmtiafpmk00ub10f9j60n3fu6stock-5m012330:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpmg00ua10f92ba0yfz61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:20:00raw443,000원443,000원443,000원443,000원0
cmtia99ui00t110f9ld51lqlystock-5m012330:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99ud00t010f9irpgzls21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:15:00raw443,250원443,500원443,000원443,000원2,944
cmtia2u5100rt10f99b7005x1stock-5m012330:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u4x00rs10f96z7t02mc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:10:00raw443,500원444,000원443,000원443,500원2,672
cmti9wf7y00qh10f9be27hi0gstock-5m012330:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf7u00qg10f9bpzb66ym1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:05:00raw443,500원443,500원442,500원443,000원3,521
cmti9q0wo00p710f9lvs4g2lqstock-5m012330:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0wl00p610f98qlu9mqu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:00:00raw443,000원443,500원442,500원443,000원3,167
cmti9jjqy00nt10f9wo24rjzvstock-5m012330:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjqu00ns10f98yrp1tj21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:55:00raw442,000원443,500원442,000원442,500원2,302
cmti9d5p200ml10f9drmnaezystock-5m012330:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5oy00mk10f9wjfidm3q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:50:00raw443,000원443,500원442,000원442,000원1,456
cmti96p2k00ld10f95exm0bncstock-5m012330:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p2g00lc10f9enuqrwjv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:45:00raw442,000원443,500원442,000원443,000원2,415
cmti909et00k310f9gu1ichj6stock-5m012330:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ep00k210f9nolmj3zb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:40:00raw442,000원442,500원441,500원442,000원1,793
cmti8tuk100it10f9kn7o1si8stock-5m012330:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tujw00is10f99uyz9qy01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:35:00raw440,500원442,500원440,500원442,000원2,348
cmti8neos00hj10f915k8iopestock-5m012330:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neop00hi10f9ar63q2l61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:30:00raw441,000원441,000원440,500원440,500원815
cmti8neol00hh10f98wadg0l9stock-5m012330:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8neoh00hg10f9eslcj4a41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:25:00raw439,500원441,000원439,500원440,500원1,862
cmti8aj9j00ez10f9lo0h810pstock-5m012330:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj9f00ey10f9t4h4rwc11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:20:00raw438,500원440,000원438,500원439,500원4,204
cmti844fr00dp10f9xq0vvyqfstock-5m012330:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844fm00do10f9by0czwvj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:15:00raw439,500원439,500원438,500원439,000원4,065
cmti7xooc00cf10f9tfzi4mb0stock-5m012330:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoo800ce10f9rbry5m701
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:10:00raw439,500원439,500원439,000원439,000원3,018
cmti7xoo400cd10f9ng6nlcj7stock-5m012330:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoo000cc10f9srtgn2vs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:05:00raw440,000원440,000원439,000원439,000원2,755
cmti7ktx6009r10f9qripwqcrstock-5m012330:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7ktx2009q10f98f2f9ptx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 14:00:00raw440,500원440,500원439,500원439,500원7,283
cmti7ee9d008l10f9kb6ffiq5stock-5m012330:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:18cmti7ee99008k10f9h3zncrtq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:55:00raw440,500원441,000원440,000원440,000원4,035
cmti77yh9007b10f9tkxezh4vstock-5m012330:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yh6007a10f92b6gwb051
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:50:00raw440,500원441,000원440,000원440,500원3,081
4,970건 중 3,401–3,450← 이전69 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬