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
cmtckbffi081m0zdx3djmu8kustock-5m012330:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbffe081l0zdxxoa0bv251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:10:00raw449,000원450,000원449,000원450,000원3,810
cmtck50hj080e0zdxet1d44q3stock-5m012330:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50hf080d0zdxa81uyjsy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:05:00raw448,500원449,500원448,000원449,500원3,664
cmtcjykyo07z40zdx66z830zfstock-5m012330:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykyl07z30zdx4qrgdf9v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:00:00raw448,000원449,000원448,000원448,500원3,671
cmtcjs51u07xw0zdxhdxr1mpxstock-5m012330:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs51q07xv0zdxdixdbmq91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:55:00raw448,000원449,000원448,000원448,500원4,826
cmtcjlrwk07wm0zdxly5d2r9vstock-5m012330:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrwh07wl0zdxogthnmpf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:50:00raw448,000원448,500원448,000원448,000원3,797
cmtcjfaf307vc0zdx9y9vc1cjstock-5m012330:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfaez07vb0zdxrfbjrr2n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:45:00raw448,000원448,500원448,000원448,000원4,022
cmtcj8upe07ty0zdxona6t51vstock-5m012330:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8upa07tx0zdxznexwil01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:40:00raw448,500원448,500원448,000원448,500원2,955
cmtcj2g0j07sq0zdx764clqygstock-5m012330:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g0f07sp0zdxajizmw9i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:35:00raw448,500원449,000원448,000원448,000원4,023
cmtciw04h07rg0zdx41lrmvhbstock-5m012330:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw04d07rf0zdx48droh3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:30:00raw449,000원449,500원448,500원449,000원2,945
cmtcipkbp07q40zdxibpk4a06stock-5m012330:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkbk07q30zdxapg8lbju1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:25:00raw448,500원450,000원448,500원449,500원6,073
cmtcij5ce07oy0zdx56wpzcrsstock-5m012330:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5cb07ox0zdxldjxsyf41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:20:00raw448,500원449,000원448,500원448,500원1,948
cmtcicpni07nm0zdxmf767ox1stock-5m012330:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpne07nl0zdxpcbvo56l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:15:00raw449,000원449,000원448,500원448,500원3,272
cmtci69wg07ma0zdxbklc3ejnstock-5m012330:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69wd07m90zdx243em2v01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:10:00raw449,000원449,000원448,500원448,500원2,468
cmtchzvrf07l20zdxds0khp3zstock-5m012330:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvrc07l10zdxf1ku2sta1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:05:00raw449,000원449,500원448,500원448,500원3,670
cmtchtfb307ju0zdx7yn2x972stock-5m012330:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfb007jt0zdxc4do8agr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:00:00raw449,500원450,000원449,000원449,000원2,684
cmtchmzih07ik0zdxymhg3o6xstock-5m012330:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzie07ij0zdx1a44ck6p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:55:00raw449,500원450,000원449,000원449,500원3,524
cmtchgkn507h80zdx0zszgslzstock-5m012330:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkn107h70zdxchstwew11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:50:00raw449,500원450,000원449,000원450,000원3,331
cmtcha4wi07fy0zdx9vv895ytstock-5m012330:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4we07fx0zdxy16b2bnm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:45:00raw449,500원450,500원449,250원449,500원3,933
cmtch3p3y07eo0zdxhl9sfhaastock-5m012330:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p3v07en0zdxe0jvb7r61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:40:00raw449,500원450,000원449,000원449,500원3,365
cmtcgx9f607dg0zdx04gloec7stock-5m012330:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9f207df0zdxfconzx0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:35:00raw449,500원450,500원449,000원449,750원3,199
cmtcgquhi07c60zdxjeuy7b8tstock-5m012330:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquhd07c50zdxa6l1b1if1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:30:00raw450,500원450,750원449,500원449,500원2,897
cmtcgkeqr07aw0zdxenmhf3lvstock-5m012330:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkeqn07av0zdx44ktabcl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:25:00raw450,750원451,000원449,500원450,500원5,488
cmtcgdz4v079k0zdxr0v1pvbnstock-5m012330:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz4s079j0zdxoc4xw01w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:20:00raw450,500원451,000원449,500원450,500원2,985
cmtcg7jbi07860zdxdwb20rmystock-5m012330:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jbd07850zdx8gmxbi6b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:15:00raw450,500원451,000원449,500원450,500원4,155
cmtcg14io07700zdx242yyfmxstock-5m012330:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14ik076z0zdxs0o1uab41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:10:00raw448,500원451,000원448,500원450,500원6,116
cmtcfuom7075q0zdx8zz36g91stock-5m012330:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuom2075p0zdx1562ftz91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:05:00raw449,000원449,000원448,500원448,500원3,841
cmtcfo8w6074i0zdxcigkzgv5stock-5m012330:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8w2074h0zdxbxxf94ki1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:00:00raw449,750원450,000원448,500원448,500원2,614
cmtcfhtyq07360zdx7vnydcdsstock-5m012330:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtyn07350zdx2iv89l3a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:55:00raw449,750원450,500원449,000원449,500원5,184
cmtcfbebq071w0zdxlja3yr8bstock-5m012330:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbebm071v0zdxkp6th8br1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:50:00raw449,000원449,500원448,500원449,500원2,454
cmtcf4yiq070k0zdx4yieoarxstock-5m012330:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yim070j0zdxv3ir4m731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:45:00raw449,000원449,500원448,500원449,000원3,251
cmtceyjjj06za0zdx5alrpf6nstock-5m012330:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjjf06z90zdxf81bi0cg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:40:00raw449,500원450,000원449,000원449,500원2,532
cmtces3ub06y20zdx0nuq5rx7stock-5m012330:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3u806y10zdxzgrg4j6y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:35:00raw449,500원450,000원449,500원449,500원1,390
cmtcelo9p06ws0zdxh6qrfh9astock-5m012330:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo9h06wr0zdxlgrrm0jb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:30:00raw449,500원450,000원449,500원449,500원1,121
cmtcef96706vi0zdxykew3ycmstock-5m012330:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef96306vh0zdxak5ekuuq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:25:00raw450,500원451,000원449,500원449,500원4,445
cmtce8tfx06u80zdx3ydlb4dlstock-5m012330:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tft06u70zdxyina5g7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:20:00raw450,500원451,500원450,500원450,500원2,020
cmtce2dsw06sy0zdx60rn484astock-5m012330:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dsn06sx0zdx07ov7o4c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:15:00raw450,750원451,500원450,500원451,000원2,248
cmtcdvyr306rm0zdx6joam8p4stock-5m012330:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyqz06rl0zdx0ij4xhwe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:10:00raw450,500원451,000원450,500원450,500원1,025
cmtcdpj1t06qe0zdx6aywdef5stock-5m012330:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj1q06qd0zdx7hqbtoq51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:05:00raw451,000원451,500원450,500원450,500원2,002
cmtcdj3c706p20zdxssehlyqdstock-5m012330:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3c306p10zdxm8mhjsc81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:00:00raw451,000원451,500원451,000원451,000원1,250
cmtcdcnne06nq0zdxxr1825j9stock-5m012330:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnn606np0zdxnvxbdww31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:55:00raw450,000원451,500원450,000원451,500원2,653
cmtcd68m106mk0zdx1lmraxzastock-5m012330:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68ly06mj0zdx79xjt3t91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:50:00raw450,500원451,000원450,000원450,000원1,431
cmtcczszp06lc0zdxfxpm1y0xstock-5m012330:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczszl06lb0zdxj8bcczb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:45:00raw450,000원451,000원450,000원451,000원2,822
cmtcctd6506jy0zdxf469jobpstock-5m012330:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd6006jx0zdxf75xweeh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:40:00raw451,000원451,500원450,000원450,000원2,246
cmtccmy7106iq0zdxvazgkja8stock-5m012330:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy6x06ip0zdxhwcynqmf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:35:00raw450,500원451,500원450,500원451,000원1,781
cmtccgiiv06he0zdxszqb7jvmstock-5m012330:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgiis06hd0zdx296nrt241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:30:00raw451,000원451,500원450,500원450,500원1,312
cmtcca2vi06g60zdxo5bos9csstock-5m012330:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2vd06g50zdxwvzlvpa51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:25:00raw450,000원451,500원450,000원451,000원2,740
cmtcc3nyp06eu0zdxvr3ewlw1stock-5m012330:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nyl06et0zdxcbqoy3xc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:20:00raw451,000원451,500원450,000원450,000원3,294
cmtcbx82o06dm0zdx6nw5lm0kstock-5m012330:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82l06dl0zdx6di39oo21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:15:00raw449,500원451,500원449,500원451,000원6,798
cmtcbqsfb06ce0zdxmiriw8lpstock-5m012330:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsf706cd0zdxoz04du1x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:10:00raw449,750원450,000원449,500원449,500원1,683
cmtcbkdfy06b40zdx74c3u555stock-5m012330:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdfu06b30zdx9wvrlu2w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:05:00raw449,000원450,000원448,750원449,500원4,048
4,976건 중 3,601–3,650← 이전73 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬