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
cmvrfn2q807xi10ia0fhjlvlvstock-5m012330:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:202026-10-28 10:25:20cmvrfn2q307xh10iah0biiinf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:15:00raw352,500원356,500원352,500원355,500원6,921
cmvrfglke07w810iai6inkkmlstock-5m012330:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglk707w710iahb80ev4a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:10:00raw350,500원353,000원350,500원353,000원1,949
cmvrfa6kh07uq10iabmdc86jjstock-5m012330:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6kb07up10iabwnwnn7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:05:00raw351,000원353,000원350,000원350,000원3,776
cmvrf3r1n07tm10iax5kc55qqstock-5m012330:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3r1i07tl10iayn4cjaya1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 10:00:00raw351,500원352,000원350,000원351,000원3,171
cmvrexb8r07sc10iawafc2pxjstock-5m012330:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb8m07sb10ia9sk689uf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:55:00raw350,000원352,000원350,000원351,500원3,177
cmvreqwza07r010iarj2wgsvxstock-5m012330:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwz407qz10ia5zycpbgz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:50:00raw350,500원351,000원349,750원350,000원1,728
cmvrekgc907pu10iao9fqhi3fstock-5m012330:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekgc407pt10iagtgmpwf51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:45:00raw349,000원350,500원349,000원350,500원1,065
cmvree3m507om10iamo9egrxdstock-5m012330:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3lz07ol10ia83dc45ys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:40:00raw350,000원350,500원348,500원349,500원2,537
cmvre7lva07na10iakx52zhorstock-5m012330:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lv507n910iahwmytfeb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:35:00raw351,000원351,000원348,000원350,000원3,221
cmvre1avv07m210ia2ern54pmstock-5m012330:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1avo07m110iau7mo6rd21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:30:00raw347,000원351,000원347,000원351,000원3,656
cmvrdurth07ks10iad3l4axc3stock-5m012330:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:202026-10-28 09:35:20cmvrdurtc07kr10iace4uw5lb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:25:00raw349,000원349,500원346,500원347,000원3,381
cmvrdoesu07ji10ia6r1u0cm5stock-5m012330:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoesn07jh10iajl49flsx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:20:00raw347,500원350,000원347,000원349,500원3,850
cmvrdhxaf07i610iaeve9bfg8stock-5m012330:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhxa807i510ia5hkaruqv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:15:00raw348,500원350,000원346,000원346,500원3,790
cmvrdbgp807gy10iaxl7v1fz2stock-5m012330:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgp207gx10iax1qnv90x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:10:00raw348,500원350,000원347,000원349,500원6,148
cmvrd510p07f210iasxhhb6hbstock-5m012330:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd510h07f110iawbnne34i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:05:00raw339,500원348,500원339,500원348,500원10,493
cmvrvvuub0a7k10ialmyohikmstock012330:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuu40a7j10ia96mjznhe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-10-28 09:00:00raw335,500원356,500원334,000원353,500원217,169
cmvrd510907f010iawr7sjk01stock-5m012330:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50zz07ez10ianjhsqzoy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-28 09:00:00raw335,500원340,500원334,000원339,500원8,832
cmvqbg9k907br10ia94grgltastock-5m012330:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9k507bq10ia40vg32151
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:30:00raw331,500원331,500원331,500원331,500원0
cmvqb9ul007al10iajqui1hncstock-5m012330:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uku07ak10iatebytdwl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:25:00raw331,500원331,500원331,500원331,500원0
cmvqb3ez1079b10iaj0in9tgzstock-5m012330:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eyw079a10ia24sct7aq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:20:00raw331,000원331,000원331,000원331,000원0
cmvqawz51077z10iamxsspc0zstock-5m012330:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz4w077y10ia39mdzjnc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:15:00raw331,500원332,000원330,500원331,000원1,126
cmvqaqjj9076t10iayg01gmi1stock-5m012330:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjiz076s10iaqc62vzfq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:10:00raw333,000원333,000원331,000원331,000원1,503
cmvqak4hf075l10ialeduhr0fstock-5m012330:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4hb075k10iab9uzvo861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:05:00raw333,000원333,500원332,500원333,000원961
cmvqados5074910iask61lj5vstock-5m012330:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadorz074810iarkydqr5f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 15:00:00raw333,000원333,500원332,000원333,500원1,235
cmvqa79hx072x10ia5x6varpcstock-5m012330:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79hs072w10iat0wcipv91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:55:00raw332,000원333,000원331,000원333,000원846
cmvqa0vie071r10ia94zg0187stock-5m012330:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0via071q10iabtqr8s1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:50:00raw331,500원332,000원331,000원331,500원487
cmvq9uedx070d10ia9mktifvnstock-5m012330:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ueds070c10ia88lu5zje1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:45:00raw330,000원332,500원330,000원332,000원824
cmvq9uedn070b10ia5i3ujf08stock-5m012330:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uedi070a10iad61vgbka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:40:00raw331,000원331,500원328,750원330,000원3,003
cmvq9hkqh06xr10iau7lr0e17stock-5m012330:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkqc06xq10iaf31ngsu11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:35:00raw331,750원332,000원331,000원331,500원822
cmvq9b45306wj10iass4dlr7qstock-5m012330:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b44w06wi10iaz3ecse521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:30:00raw332,500원333,000원331,500원332,000원1,186
cmvq94o9o06v910iak9ii0oqdstock-5m012330:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o9j06v810iah0n9loht1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:25:00raw332,750원333,000원331,500원333,000원1,165
cmvq8y9fh06tz10ia39mgdc0xstock-5m012330:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9fc06ty10iai36t45kb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:20:00raw333,000원333,500원332,500원332,500원1,002
cmvq8rtor06sn10ianh2oh7blstock-5m012330:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtol06sm10iajvvw6vn41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:15:00raw334,500원334,500원333,000원333,500원1,291
cmvq8lefg06rf10ia0894fs9kstock-5m012330:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lefb06re10ia8x6dlpjs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:10:00raw334,250원334,500원334,000원334,500원1,247
cmvq8ey4z06q310ias6uinjodstock-5m012330:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey4u06q210iapsefncrq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:05:00raw334,000원334,500원333,500원334,000원1,126
cmvq88jpm06ov10iap7g4nhx7stock-5m012330:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jpa06ou10iaencg936y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 14:00:00raw333,000원334,000원333,000원334,000원676
cmvq88jos06ot10iak0yf7zpsstock-5m012330:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jo906os10iakwrpdk281
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:55:00raw333,000원333,500원333,000원333,000원428
cmvq7vr3r06md10iab57ycek1stock-5m012330:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr3m06mc10iatu5paq3x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:50:00raw332,750원334,000원332,500원333,000원1,110
cmvq7p8ts06l310ia19c74jrqstock-5m012330:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8tn06l210ia7s8hz57a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:45:00raw332,500원333,000원332,000원332,500원744
cmvq7it2z06jr10iamb9m64ckstock-5m012330:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it2u06jq10iaw95njzpl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:40:00raw332,250원332,500원331,500원332,000원1,399
cmvq7cglt06ij10ia1inal6t9stock-5m012330:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cglo06ii10iaf98b2ov01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:35:00raw332,000원333,000원332,000원332,500원1,392
cmvq75z4606h510iasx504c9wstock-5m012330:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z3z06h410iat65nq4fq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:30:00raw332,000원333,000원332,000원332,500원1,053
cmvq6zjqr06g110ia07jsnwr8stock-5m012330:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjqm06g010ia7lb9rfm91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:25:00raw332,500원333,000원331,500원332,000원943
cmvq6zjqg06fz10ia0u90pqnbstock-5m012330:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjqb06fy10ia6dgmgmww1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:20:00raw333,500원333,500원332,500원333,000원1,216
cmvq6mo0d06d910iamsaeicupstock-5m012330:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mo0906d810iatqcui7s21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:15:00raw333,000원334,000원333,000원333,000원608
cmvq6g8cl06c110iao2eysi4cstock-5m012330:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8cg06c010ia466nhs9f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:10:00raw333,000원333,500원332,500원333,000원746
cmvq69tay06av10iasf8btcfbstock-5m012330:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tar06au10ial1l0lb121
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:05:00raw332,250원333,000원332,000원333,000원459
cmvq69tak06at10ia8vau0hkqstock-5m012330:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69tae06as10iahgu8cmly1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 13:00:00raw333,000원333,500원332,000원332,500원955
cmvq5wy32067z10iamwsr9554stock-5m012330:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:05:182026-10-27 13:05:18cmvq5wy2x067y10ia6nimh9xy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:55:00raw332,500원333,000원332,500원333,000원509
cmvq5qif6066x10iaxy09uiwystock-5m012330:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qif1066w10ia6vsdfgve1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-27 12:50:00raw333,000원333,000원332,500원333,000원510
4,737건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬