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
cmtgpgipy09ux0zdxy42z4nh5stock-5m012330:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgipu09uw0zdxzjr75ixt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:45:00raw452,000원452,500원451,500원452,000원2,576
cmtgpa47609tl0zdxrw4idgllstock-5m012330:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa46u09tk0zdxod3azrtz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:40:00raw451,500원453,000원451,500원452,000원1,592
cmtgp3nz709sb0zdx1ld2ra3zstock-5m012330:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nz309sa0zdx4wk5p5fv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:35:00raw452,500원453,000원451,500원452,000원1,678
cmtgox8bm09r10zdxgfq7bwsgstock-5m012330:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8bg09r00zdxke90yyn31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:30:00raw452,500원453,000원451,500원452,500원3,640
cmtgoqt3509pr0zdx8cpxwg1wstock-5m012330:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt2y09pq0zdxcqdc8cgy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:25:00raw452,000원453,000원451,500원452,500원5,040
cmtgokf4w09oj0zdxjly128fustock-5m012330:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf4q09oi0zdxc2jmxagm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:20:00raw452,500원453,000원451,500원452,000원1,420
cmtgodxxr09n70zdxhs9hyz22stock-5m012330:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxxn09n60zdxmg139iij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:15:00raw454,000원455,000원451,500원452,000원2,197
cmtgo7i8609lz0zdxf7j9toxdstock-5m012330:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i8209ly0zdx0qr8xmx51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:10:00raw451,000원456,000원451,000원453,500원15,515
cmtgo139i09kn0zdxhqhs07gistock-5m012330:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo139e09km0zdxx78a0z9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:05:00raw451,500원451,500원450,500원451,000원1,837
cmtgnuo9z09jd0zdxi7jz2uymstock-5m012330:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9u09jc0zdxl0sd9wbn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:00:00raw451,000원451,500원451,000원451,000원1,936
cmtgnuo9o09jb0zdxg39ydlr1stock-5m012330:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9k09ja0zdxzraa3coy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:55:00raw450,000원451,000원449,500원451,000원2,267
cmtgnhs4w09gt0zdxufzefmz2stock-5m012330:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs4s09gs0zdxuhx2jlyn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:50:00raw449,000원450,000원448,500원450,000원1,136
cmtgnbd5s09fj0zdx8hh33l7dstock-5m012330:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5p09fi0zdxazsqd8j91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:45:00raw449,000원450,000원448,500원449,000원1,830
cmtgn4xhl09e90zdxjgezuxnsstock-5m012330:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xhd09e80zdxef1x889y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:40:00raw449,000원449,000원448,500원449,000원1,406
cmtgmyhqo09cx0zdxx6qtvuy0stock-5m012330:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhqk09cw0zdx67caqw8x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:35:00raw449,000원449,500원448,500원449,000원1,096
cmtgms2ub09bp0zdxu3jxuirastock-5m012330:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2u809bo0zdxybzk8fv31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:30:00raw449,500원449,500원448,500원449,000원1,822
cmtgmlojg09ah0zdxhz51tv44stock-5m012330:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlojc09ag0zdxqnvim4ys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:25:00raw450,000원450,000원449,000원449,500원1,688
cmtgmf7ej09970zdxmxf78748stock-5m012330:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7ef09960zdx9h538r741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:20:00raw449,500원450,000원449,000원449,500원1,872
cmtgm8skz097x0zdxdf8qyby3stock-5m012330:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8skq097w0zdxqrbslbat1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:15:00raw449,500원450,000원449,000원450,000원1,199
cmtgm2d2m096j0zdxurcjy8xlstock-5m012330:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d2e096i0zdxl0kg55vx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:10:00raw450,500원450,500원449,500원450,000원1,473
cmtglvx6x095b0zdxf0btb1amstock-5m012330:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6t095a0zdxv4dkhnpv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:05:00raw449,000원450,500원449,000원450,500원1,706
cmtglphbk09410zdxkexrh8ecstock-5m012330:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphbf09400zdx09mgb4vh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:00:00raw448,000원449,000원448,000원449,000원887
cmtglj2db092t0zdxw2g9oa2qstock-5m012330:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2d7092s0zdx54ikc79v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:55:00raw449,000원449,000원447,000원448,000원1,931
cmtglcmop091j0zdxiqs995afstock-5m012330:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmol091i0zdxhk24orjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:50:00raw449,000원449,000원448,500원449,000원822
cmtgl67wf09070zdxt27pau6tstock-5m012330:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67w909060zdxmh92nh691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:45:00raw448,500원449,500원448,000원448,500원2,125
cmtgkzs0x08yv0zdxctppz6e2stock-5m012330:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs0r08yu0zdxu5hgnper1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:40:00raw449,500원450,000원448,500원448,500원1,731
cmtgktcbo08xl0zdxelix2nrmstock-5m012330:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcbl08xk0zdxh5cyef6g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:35:00raw449,000원450,000원447,500원449,500원2,126
cmtgkmwlw08wf0zdx3q73kslcstock-5m012330:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwls08we0zdxeatb5l3o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:30:00raw449,500원450,500원448,000원449,000원2,486
cmtgkghmj08v10zdx5tsb5w6zstock-5m012330:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghmd08v00zdxi79ttpws1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:25:00raw449,500원450,000원447,500원450,000원2,476
cmtgka5lq08tv0zdx8d8o5cffstock-5m012330:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5lm08tu0zdxqffh4jaa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:20:00raw450,500원450,500원448,000원449,000원3,639
cmtgk3mml08sl0zdxlz1xfik5stock-5m012330:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mme08sk0zdx253r1g391
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:15:00raw450,000원451,500원448,000원450,000원6,316
cmtgjxaby08rb0zdxl9xxbg0lstock-5m012330:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxabv08ra0zdxqbbc5lum1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:10:00raw449,000원450,000원448,000원450,000원2,986
cmtgjqtkx08px0zdxesddz0pxstock-5m012330:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtkn08pw0zdx8n93ipx71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:05:00raw450,000원451,000원448,000원449,500원3,243
cmtgjkd2208ol0zdx18qful1zstock-5m012330:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd1x08ok0zdx5m5vo2of1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:00:00raw451,500원452,000원448,000원450,000원6,296
cmtgjkd1s08oj0zdxdcmq839wstock-5m012330:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd1o08oi0zdx09fenpv41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:55:00raw454,500원454,500원451,000원451,500원7,242
cmtgj7hgc08m50zdxbbfblmoestock-5m012330:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hg808m40zdxlr85l72w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:50:00raw452,000원454,500원451,500원454,500원6,246
cmtgj11jj08kv0zdxq7wkblh1stock-5m012330:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11je08ku0zdx9w31umar1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:45:00raw453,000원453,000원451,500원452,000원4,406
cmtgiun1g08jj0zdxfct2rcmystock-5m012330:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun1808ji0zdxiiaxu1el1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:40:00raw451,500원453,500원451,000원453,000원3,662
cmtgio6wh08i90zdx98ez31s3stock-5m012330:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6wb08i80zdx35y731i31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:35:00raw453,000원453,500원451,000원452,000원7,244
cmtgihrey08h10zdxdquw1v4pstock-5m012330:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrer08h00zdxgvxvbt091
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:30:00raw450,500원455,000원450,500원453,000원10,870
cmtgibd5r08fr0zdxhkhmwh2jstock-5m012330:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd5m08fq0zdxxhbwldx11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:25:00raw449,000원452,000원449,000원451,000원6,545
cmtgi4ze608ej0zdxprkr1w7xstock-5m012330:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zdz08ei0zdxh3kedmbz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:20:00raw446,500원450,000원446,500원449,500원6,927
cmtghyguz08d70zdx332z0sy1stock-5m012330:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghyguv08d60zdxtfu0eodc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:15:00raw444,000원449,500원444,000원446,500원7,433
cmtghs1fa08bx0zdxzyx4fitvstock-5m012330:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1f308bw0zdxsu93kx271
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:10:00raw440,500원445,000원440,000원443,500원7,292
cmtghllg008an0zdxzyhp3wa4stock-5m012330:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllfu08am0zdxmyi95n7e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:05:00raw437,500원441,000원435,500원441,000원9,093
cmtghf6na089f0zdxueg0vp8nstock-5m012330:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6n4089e0zdxvnr7k2fa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:00:00raw441,000원443,000원433,500원437,500원14,560
cmth0cfqb0b290zdxcgx4uorcstock012330:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfq70b280zdx7i2r1f2v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-31 09:00:00raw441,000원459,000원433,500원453,500원488,649
cmtcl15nl086q0zdxiuxlw943stock-5m012330:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15nh086p0zdxhlxl9mba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:30:00raw450,000원450,000원450,000원450,000원0
cmtckuptz085i0zdxjjf6xnp4stock-5m012330:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuptw085h0zdxijiogrb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:25:00raw450,000원450,000원450,000원450,000원0
cmtckoayh08480zdx9bf6cazvstock-5m012330:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoay908470zdxssm3p9l11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:20:00raw450,000원450,000원450,000원450,000원0
4,977건 중 3,551–3,600← 이전72 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬