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
cmti71jkp006310f9ekqdvdwistock-5m012330:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jkl006210f90w5nc4cg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:45:00raw440,500원441,000원440,000원440,500원4,406
cmti6v3to004r10f9fhin9g15stock-5m012330:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:182026-09-01 13:50:18cmti6v3tk004q10f9wof11nqq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:40:00raw440,500원441,000원440,500원440,500원2,002
cmti6oo9e003f10f9o6a6xalostock-5m012330:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo9a003e10f9gb6h6b8q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:35:00raw440,500원441,000원440,500원441,000원640
cmti6i97y002710f9j73lk0x4stock-5m012330:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i97v002610f9eulb72vf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:30:00raw440,500원441,000원440,000원440,500원2,049
cmti6btle000x10f9wpsuwjwustock-5m012330:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btl9000w10f98nfq1tx51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:25:00raw440,500원441,000원440,000원440,500원2,839
cmti6btl3000v10f9r36p0apistock-5m012330:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btkz000u10f9crqds2qk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:20:00raw441,000원441,000원440,500원440,500원733
cmti5yyja01u010gktq2tqxp2stock-5m012330:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyj601tz10gkuhfhr9xi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:15:00raw441,000원441,500원440,500원440,500원1,068
cmti5sitr01sq10gkg44v6sfsstock-5m012330:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sitn01sp10gkjprao6mq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:10:00raw441,000원441,500원441,000원441,500원1,051
cmti5m35501rg10gklp7g505vstock-5m012330:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m35101rf10gkxyd132mc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:05:00raw440,500원441,500원440,500원441,000원908
cmti5fo4w01q810gkgrgvi4vhstock-5m012330:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo4t01q710gkubfvvskb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:00:00raw440,500원440,500원440,000원440,000원2,271
cmti598fd01ow10gknzz1267pstock-5m012330:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598f901ov10gkxesg3izp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:55:00raw441,000원441,000원439,500원440,500원2,541
cmti52sys01ni10gk5kj6xqa3stock-5m012330:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52syo01nh10gkhuuchoie1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:50:00raw441,500원442,000원440,500원440,500원1,571
cmti4wduq01mc10gkqafdtpdsstock-5m012330:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdun01mb10gkiqx1qbyh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:45:00raw441,000원442,000원440,500원441,500원1,094
cmti4py0c01l210gk79h6uxuystock-5m012330:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4py0801l110gk74n27ivp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:40:00raw441,500원441,500원440,500원441,000원1,366
cmti4jiau01jq10gk4l8w9r5rstock-5m012330:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4jiaq01jp10gkh2lzp1461
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:35:00raw441,000원442,000원440,500원441,500원1,195
cmti4d3c001ic10gkn45vd2kzstock-5m012330:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3bw01ib10gknoibum6f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:30:00raw440,500원441,000원439,500원441,000원1,175
cmti46nnt01h610gkg2wxhjclstock-5m012330:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nnp01h510gks6kpx5nw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:25:00raw440,500원441,000원440,000원440,500원1,450
cmti408lk01fy10gkghbwh9b5stock-5m012330:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408lg01fx10gkk13urleg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:20:00raw440,500원441,000원439,000원440,500원4,261
cmti3ts9501eo10gku7uhy3distock-5m012330:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts9201en10gkrr0fgp6b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:15:00raw440,500원441,000원440,000원440,500원646
cmti3nd9k01de10gkg0we4nh0stock-5m012330:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd9g01dd10gk5xnixg871
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:10:00raw440,500원441,000원440,000원440,500원670
cmti3gxk601c610gkl3lzef23stock-5m012330:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxk201c510gkr9ma5dyc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:05:00raw440,000원441,000원439,500원440,500원1,339
cmti3gxjx01c410gkrnc3dyjpstock-5m012330:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxjt01c310gk8rtnvz461
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 12:00:00raw440,000원440,500원439,500원440,000원1,822
cmti343c0019m10gkzd20luynstock-5m012330:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343bw019l10gkyjuvr28a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:55:00raw440,000원441,000원439,500원440,000원1,537
cmti2xnas018610gk0hpk0c9mstock-5m012330:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnan018510gkefwrk26b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:50:00raw439,250원440,000원439,000원439,500원843
cmti2r7e5016y10gki6nkyqbostock-5m012330:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7e2016x10gki65bimkw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:45:00raw439,000원439,500원439,000원439,000원1,469
cmti2kshb015s10gkgvuuazujstock-5m012330:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksh7015r10gk8b8fmjj11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:40:00raw439,000원439,750원439,000원439,000원1,144
cmti2ecr9014g10gk31ow78gzstock-5m012330:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecr5014f10gk3j2764q01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:35:00raw439,500원440,000원439,000원439,500원2,662
cmti2ecr0014e10gkw4r8gbhvstock-5m012330:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecqw014d10gkn3vjcl6d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:30:00raw439,000원439,500원439,000원439,000원1,093
cmti21i3o011y10gkcwvpbgzustock-5m012330:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i3k011x10gkszrtoso31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:25:00raw440,500원440,500원439,000원439,000원2,625
cmti1v46e010m10gk15aunptwstock-5m012330:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v46a010l10gkssgn9ig41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:20:00raw440,500원441,000원440,000원440,000원3,647
cmti1omnc00zc10gkfqmya4ujstock-5m012330:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omn800zb10gk0q0q7n241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:15:00raw440,000원440,500원439,500원440,250원1,205
cmti1i6xa00y410gkg7kjzyiwstock-5m012330:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6x600y310gkez07fh521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:10:00raw440,500원440,500원439,500원439,500원1,557
cmti1bseh00ws10gk24npfh4astock-5m012330:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bsed00wr10gklb6600av1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:05:00raw440,500원441,000원440,000원440,000원1,601
cmti15cet00vg10gkryfpdsixstock-5m012330:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cep00vf10gkq664d4iv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:00:00raw439,500원441,000원439,500원441,000원879
cmti0ywm500ua10gktahexynbstock-5m012330:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywm100u910gkq2j82u2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:55:00raw439,500원440,000원438,500원439,500원3,787
cmti0shla00sy10gkcdtmh8tcstock-5m012330:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shl500sx10gk4nb9l6ag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:50:00raw441,000원441,000원439,000원439,500원5,190
cmti0m1yx00ro10gkctg2j19ostock-5m012330:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m1yp00rn10gkg5rb5a241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:45:00raw440,500원441,000원440,000원441,000원2,481
cmti0fm8500q810gku8cv3ovdstock-5m012330:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8100q710gkxh7z2dso1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:40:00raw440,000원440,500원439,500원440,500원1,708
cmti0979h00p410gkxru8cyfistock-5m012330:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0979d00p310gkohq858aw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:35:00raw440,250원441,000원439,500원439,500원5,939
cmti02rhe00nu10gkho985m8kstock-5m012330:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rha00nt10gkyqt2wpik1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:30:00raw442,000원442,000원439,500원440,250원10,335
cmthzwbs100mm10gk7gp1483ystock-5m012330:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbrx00ml10gkm21kirp01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:25:00raw444,000원444,000원440,500원442,000원11,342
cmthzpx7l00l610gksxfvc698stock-5m012330:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7h00l510gklmpmnre81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:20:00raw445,000원445,500원444,000원444,000원3,273
cmthzjh3x00k210gkqt7q8prhstock-5m012330:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh3t00k110gks6a047ch1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:15:00raw445,500원445,500원444,500원445,000원1,733
cmthzd1nt00io10gkded57yu0stock-5m012330:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1np00in10gkddnhnlpf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:10:00raw446,500원447,500원445,000원445,000원2,280
cmthz6lq500hg10gkvj9cezqfstock-5m012330:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lq100hf10gk5iml45jp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:05:00raw445,000원447,000원444,500원447,000원5,821
cmthz06qg00g610gklxe8q2c0stock-5m012330:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06qc00g510gkbg7zsyt21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:00:00raw443,500원446,250원443,000원445,500원5,510
cmthytqz500es10gk7r9b0b2ustock-5m012330:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqz000er10gk4z7v5yfn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:55:00raw444,500원444,500원443,000원443,500원2,855
cmthynd3100do10gka8o32p0xstock-5m012330:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2x00dn10gk1wf1w74l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:50:00raw445,500원445,500원442,500원444,500원7,643
cmthygwcu00cc10gkpi55sb61stock-5m012330:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwcq00cb10gk4wigrqtw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:45:00raw447,500원448,000원445,000원445,500원6,210
cmthyagoi00b210gkuozjpfn2stock-5m012330:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagoe00b110gklj50n7mo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:40:00raw448,000원448,000원447,000원447,500원1,497
4,970건 중 3,451–3,500← 이전70 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬