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
cmtb20tb704mz0zdxz48q6avqstock-5m012330:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tb304my0zdxq1k18hwh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:50:00raw449,500원450,000원449,000원449,500원7,201
cmtb1u9w204ll0zdx18xncdtjstock-5m012330:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vz04lk0zdxot7atgev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:45:00raw450,000원450,500원449,000원449,000원6,036
cmtb1nu1l04kd0zdxuqitykzzstock-5m012330:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu1h04kc0zdx8ztsxnvh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:40:00raw450,000원451,000원449,500원450,000원10,493
cmtb1hf2i04j30zdxduh6k7gbstock-5m012330:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf2e04j20zdxet25fphm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:35:00raw450,000원451,000원450,000원450,000원4,224
cmtb1b0mn04ht0zdx688i3o77stock-5m012330:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0mj04hs0zdxqjxmc9il1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:30:00raw450,750원451,500원449,500원450,000원16,697
cmtb14jlk04gf0zdxd2xvughostock-5m012330:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jlg04ge0zdx6fisf6x61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:25:00raw451,000원451,500원450,500원450,500원4,546
cmtb0y4nz04f90zdxv7cof0atstock-5m012330:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4nw04f80zdxzmx6rz2x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:20:00raw450,500원452,000원450,500원451,000원5,057
cmtb0rp0y04e10zdxlxjix60hstock-5m012330:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp0u04e00zdxlhspygjv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:15:00raw451,500원452,000원449,750원451,000원16,985
cmtb0l97k04cr0zdx7yd137tsstock-5m012330:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l97g04cq0zdxsgqna39u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:10:00raw452,500원453,000원451,000원451,500원7,032
cmtb0eu9a04bh0zdxvippw42zstock-5m012330:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9604bg0zdxaahu85wc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:05:00raw453,000원453,500원452,000원452,000원9,179
cmtb08ela04a50zdxzbu7xux8stock-5m012330:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08el704a40zdx9be3ikxu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:00:00raw453,500원454,000원453,000원453,000원3,941
cmtb01yzx048t0zdx2spil6h7stock-5m012330:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yzt048s0zdxgg0h04go1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:55:00raw453,500원454,500원453,000원453,500원4,612
cmtazvjvk047l0zdxvxgctb05stock-5m012330:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjvh047k0zdxsv69boiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:50:00raw454,000원454,500원453,000원453,500원3,978
cmtazp46604690zdxf7eru4kvstock-5m012330:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp46304680zdxsm8tvnyd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:45:00raw454,000원455,000원453,500원454,500원3,844
cmtaziofp04530zdx86di2xdsstock-5m012330:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziofl04520zdxp5obsdlp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:40:00raw454,000원455,000원453,500원454,500원3,010
cmtazc9im043t0zdxtu3jl6dvstock-5m012330:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9ii043s0zdxmsubjood1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:35:00raw454,500원455,000원454,000원454,000원3,589
cmtaz5tsk042h0zdxgnyaayzrstock-5m012330:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tsh042g0zdxzalphs7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:30:00raw453,000원455,000원452,500원454,500원4,624
cmtayze4904130zdxyoyn0ttrstock-5m012330:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4504120zdxndhaead61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:25:00raw452,500원454,500원452,000원453,000원5,338
cmtayszaf03zt0zdxe14cvy6ostock-5m012330:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszac03zs0zdxnwo7n6zv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:20:00raw453,000원453,500원452,500원452,500원4,950
cmtaymjef03yn0zdxbe640cm5stock-5m012330:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjeb03ym0zdxkpz63mok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:15:00raw454,000원454,500원452,500원453,000원4,907
cmtayg3sr03xd0zdxg3jnwji4stock-5m012330:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3sn03xc0zdxqgml8uij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:10:00raw454,500원454,500원453,500원454,500원5,390
cmtay9nw103w10zdxtlh59hymstock-5m012330:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nvx03w00zdxj477ca0k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:05:00raw455,000원455,500원454,000원454,500원3,070
cmtay38x703ut0zdxs3cxbqsystock-5m012330:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38x403us0zdxpq5k3cyf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:00:00raw455,000원456,000원454,500원455,250원10,788
cmtaxwtbw03tl0zdxifom16scstock-5m012330:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtbt03tk0zdxf2w9k9d11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:55:00raw455,000원455,500원454,500원455,000원4,293
cmtaxwtbo03tj0zdx87a9sviystock-5m012330:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtbk03ti0zdxzejs35up1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:50:00raw453,500원456,000원453,000원455,000원6,553
cmtaxjyj903qz0zdxu2t2yl1kstock-5m012330:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyj503qy0zdx1fvfkrii1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:45:00raw452,500원454,000원452,500원453,500원6,978
cmtaxdked03pl0zdxzg5v78xbstock-5m012330:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdke903pk0zdxbsffbhuv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:40:00raw453,500원454,000원452,500원453,000원5,903
cmtaxdke503pj0zdx2prs23e5stock-5m012330:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdke103pi0zdxoe1gq65j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:35:00raw454,000원454,500원453,500원453,500원3,607
cmtax0oa403n40zdx8w2aquacstock-5m012330:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oa003n30zdx61vyrh9b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:30:00raw454,000원454,500원453,000원454,000원7,193
cmtawu8g303lu0zdxp8ib70fwstock-5m012330:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8fy03lt0zdxdwweajcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:25:00raw453,500원455,000원453,000원454,000원6,810
cmtawu8ft03ls0zdx26ocvuohstock-5m012330:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8fp03lr0zdxdgrox9cm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:20:00raw454,000원455,000원453,000원453,500원6,261
cmtawhdy103jc0zdxxy6f5y2ostock-5m012330:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdxs03jb0zdxn7s588dc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:15:00raw452,500원455,000원452,500원454,500원12,070
cmtaway1a03hy0zdxmba9mbagstock-5m012330:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway1603hx0zdxfp6cypoa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:10:00raw452,000원453,000원451,500원452,500원6,044
cmtaw4icn03go0zdxcwy6ompnstock-5m012330:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ick03gn0zdxjpgcolai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:05:00raw452,500원453,000원452,000원452,000원8,288
cmtavy3gg03fe0zdxxi666d93stock-5m012330:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3gc03fd0zdxh5jes1sk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:00:00raw452,500원454,500원452,500원453,000원7,547
cmtavrnme03e60zdxgce4riimstock-5m012330:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnm903e50zdxgslvluw11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:55:00raw452,500원453,000원452,000원453,000원7,338
cmtavl7y003cw0zdxhuianvyostock-5m012330:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7xv03cv0zdx834e6oer1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:50:00raw452,000원453,000원451,000원452,500원6,095
cmtavesae03bi0zdxc9cswsmwstock-5m012330:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesab03bh0zdx9g3kbzey1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:45:00raw449,500원452,000원449,000원452,000원8,682
cmtav8d7j03ac0zdxu4n9hksostock-5m012330:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7g03ab0zdxm0a8c6au1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:40:00raw449,500원450,000원449,000원449,500원6,341
cmtav1xik03920zdxsfl24asjstock-5m012330:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xig03910zdxkgqne3r91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:35:00raw449,500원450,000원449,500원450,000원7,017
cmtauvhru037o0zdxaqv2oue1stock-5m012330:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhrq037n0zdxqh4xhrm11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:30:00raw449,500원450,000원449,000원449,500원4,901
cmtaup2u0036i0zdxtd1lusw6stock-5m012330:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2tw036h0zdxcugkn7zy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:25:00raw449,750원452,000원449,500원449,500원9,698
cmtauin3z03580zdxrg0mqwxgstock-5m012330:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3v03570zdxrx2wblyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:20:00raw448,500원450,000원448,500원450,000원4,475
cmtauc7gj033y0zdxv7jqe6l8stock-5m012330:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7gf033x0zdx16gak4bj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:15:00raw449,000원449,500원448,000원448,500원7,454
cmtau5shr032q0zdxs9gu8w1jstock-5m012330:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5shn032p0zdx4c76kueg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:10:00raw452,250원453,000원448,500원448,500원16,418
cmtatzcpk031e0zdx6l9w4fwgstock-5m012330:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcpg031d0zdx4c33291f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:05:00raw452,000원454,000원451,500원452,000원9,206
cmtatsx0y03060zdxxj71oqb2stock-5m012330:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx0u03050zdx02we36ef1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:00:00raw452,000원453,000원450,000원452,000원20,130
cmtatmi2v02yu0zdx9g8rr65tstock-5m012330:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi2r02yt0zdxzkt5v0gd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:55:00raw452,500원453,000원451,500원452,000원9,324
cmtatg4z102xk0zdx0r7xt278stock-5m012330:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4yx02xj0zdxpptds9cs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:50:00raw457,000원457,000원452,000원453,000원17,157
cmtat9mnn02wc0zdxi1drv686stock-5m012330:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mnj02wb0zdx9gs3qxur1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:45:00raw456,500원458,000원455,000원457,000원13,651
4,980건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬