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
cmt2k21z207b10zcg8ohrnk5mstock-5m012330:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21yy07b00zcgojyas7ev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:05:00raw495,500원497,000원495,500원496,500원2,918
cmt2jvm84079r0zcgdety4ailstock-5m012330:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm7z079q0zcg3v1rnhdl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:00:00raw496,500원497,000원495,000원495,500원3,739
cmt2jvm7t079p0zcgn6ohxi9kstock-5m012330:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm7q079o0zcgwqqvtvew1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:55:00raw498,000원498,500원496,500원496,500원3,408
cmt2jitcw07730zcglha5yc8astock-5m012330:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitcs07720zcg0jgvnq7s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:50:00raw497,500원498,500원497,500원498,500원2,705
cmt2jcbvt075v0zcgojvojjkestock-5m012330:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbvp075u0zcg8qm5oq181
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:45:00raw499,000원499,500원497,500원497,500원1,802
cmt2j5we6074j0zcgg6s42ia7stock-5m012330:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5we3074i0zcgmvhyi8uu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:40:00raw498,000원499,500원498,000원499,000원2,587
cmt2j5wdy074h0zcgj12uglazstock-5m012330:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wdu074g0zcg3shae8qw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:35:00raw498,000원499,000원497,500원498,000원1,634
cmt2it1k107210zcgu0tac29istock-5m012330:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1jt07200zcgiygo42d81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:30:00raw498,000원498,500원497,500원498,000원2,476
cmt2imlsp070r0zcgi6i57mflstock-5m012330:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlsj070q0zcgmen6ynzj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:25:00raw498,500원499,000원498,000원498,000원2,106
cmt2ig6f806zj0zcgsdoizd1pstock-5m012330:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6ev06zi0zcgs6oavfrd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:20:00raw499,000원499,500원498,500원498,500원1,276
cmt2ig6eg06zh0zcgnwrklycmstock-5m012330:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6dz06zg0zcgp6imyq8w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:15:00raw499,000원500,000원498,500원499,500원2,291
cmt2i3by406wz0zcgsqofkbodstock-5m012330:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3by006wy0zcgnic0ia0b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:10:00raw499,500원500,000원498,500원498,500원2,305
cmt2i3bxu06wx0zcgq7lpl0vnstock-5m012330:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bxq06ww0zcg3toylscj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:05:00raw499,500원500,000원499,000원499,000원1,429
cmt2hqg2i06uf0zcgb16kea07stock-5m012330:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg2f06ue0zcg5v5fd0d21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:00:00raw500,000원501,000원499,000원499,500원2,630
cmt2hk16206t30zcg8l4fh33rstock-5m012330:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk15y06t20zcg78qni9a11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:55:00raw501,000원502,000원500,000원500,000원1,392
cmt2hdmvf06rt0zcgqprc1va4stock-5m012330:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmvb06rs0zcgcli5hyip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:50:00raw501,000원502,000원501,000원501,000원1,182
cmt2h75lx06qj0zcgt56deg09stock-5m012330:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75lt06qi0zcgsfcspegc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:45:00raw500,000원502,000원500,000원501,000원964
cmt2h0qq606pb0zcgujvclgrxstock-5m012330:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qq206pa0zcg8atxiwgq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:40:00raw499,000원502,000원499,000원500,000원1,898
cmt2guayy06nz0zcgmfofpavmstock-5m012330:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guayu06ny0zcgdri4ietb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:35:00raw500,000원501,000원499,000원499,500원1,529
cmt2gnv8w06mr0zcgl0hgy5cvstock-5m012330:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv8t06mq0zcgzoqm5eu41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:30:00raw500,000원501,000원499,500원500,000원1,362
cmt2ghgaq06lf0zcgybg4elrbstock-5m012330:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgal06le0zcg6e1fsw861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:25:00raw498,500원501,000원498,500원500,000원2,559
cmt2gb10406k70zcgh5u0ief2stock-5m012330:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb10006k60zcgburgkutt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:20:00raw500,000원501,000원498,500원498,500원3,158
cmt2g4ky706ir0zcge0aiu3hxstock-5m012330:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4ky406iq0zcgpchjeqcf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:15:00raw500,000원501,000원500,000원500,000원1,492
cmt2fy57l06hj0zcgv9h1jn3lstock-5m012330:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57i06hi0zcg40qia0yq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:10:00raw501,000원501,000원500,000원500,000원1,159
cmt2frqc806gd0zcg2jxryjw5stock-5m012330:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqc506gc0zcgqz0l0il21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:05:00raw501,000원502,000원500,000원501,000원2,008
cmt2flahi06f10zcggeaconjkstock-5m012330:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flahe06f00zcg44gc16ap1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:00:00raw501,000원502,000원500,000원501,000원2,529
cmt2feuqy06dt0zcg3p7z0170stock-5m012330:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuqu06ds0zcgxjhcx82b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:55:00raw502,000원502,000원500,000원500,000원1,414
cmt2f8fri06cj0zcg0jsyx6kpstock-5m012330:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fre06ci0zcgfph1c54d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:50:00raw503,000원504,000원501,000원501,000원1,582
cmt2f201y06b70zcg07huzxisstock-5m012330:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201u06b60zcgrtnb3zuc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:45:00raw505,000원505,000원503,000원503,000원1,573
cmt2evkc6069x0zcgb6fm0w0lstock-5m012330:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkc2069w0zcge432lmc71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:40:00raw506,000원506,000원505,000원505,000원806
cmt2ep5d5068l0zcgce2x3qyhstock-5m012330:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5d1068k0zcgyj4gyzrx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:35:00raw505,000원506,000원503,000원506,000원2,141
cmt2eipmz067b0zcgt1j5dhklstock-5m012330:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipmv067a0zcg2lpbxnxq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:30:00raw504,000원505,000원504,000원504,500원1,038
cmt2eca0x06650zcgu4l5d3vystock-5m012330:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca0t06640zcghemqr7j21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:25:00raw502,000원505,000원502,000원504,000원1,908
cmt2e5w26064r0zcg0y4pp5j0stock-5m012330:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w23064q0zcg5y4gqyzs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:20:00raw502,000원504,000원501,000원503,000원2,629
cmt2dzf9p063j0zcgk5miv7dlstock-5m012330:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf9l063i0zcgwyjbtmqk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:15:00raw500,000원503,000원500,000원502,000원2,871
cmt2dzf9h063h0zcg3mx0urf6stock-5m012330:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf9d063g0zcggir6a2sm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:10:00raw501,000원501,000원500,000원500,000원705
cmt2dmkkl06110zcg31z6uehkstock-5m012330:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkkh06100zcgz7tctyiy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:05:00raw501,000원502,000원500,000원500,000원1,318
cmt2dg4vm05zl0zcgfnrt6lj0stock-5m012330:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4vi05zk0zcgzch49dq31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:00:00raw500,000원502,000원500,000원501,000원1,288
cmt2d9p3d05yd0zcg70mhxmptstock-5m012330:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3905yc0zcg8jawox6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:55:00raw500,000원501,000원500,000원500,000원1,029
cmt2d3a6c05x30zcgke4zaqjfstock-5m012330:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a6905x20zcguvlbodns1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:50:00raw498,500원501,000원498,000원500,000원2,581
cmt2cwuf805vx0zcgadih12lzstock-5m012330:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwuf405vw0zcgqs8n1qsm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:45:00raw497,000원499,000원497,000원498,500원1,542
cmt2cqeqn05ul0zcgsp1eeph9stock-5m012330:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeqk05uk0zcglziptvwb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:40:00raw497,500원498,000원497,000원497,500원1,171
cmt2cjyzf05t70zcgct0yqc93stock-5m012330:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyzb05t60zcggb4l5zaw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:35:00raw499,000원499,000원497,500원497,500원803
cmt2cdk0o05rv0zcgos0wzn1astock-5m012330:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk0k05ru0zcgsz9ac8nf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:30:00raw498,500원499,000원498,500원498,500원832
cmt2c7c3v05qn0zcgrtexq5eistock-5m012330:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c3s05qm0zcgd19tmk0r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:25:00raw497,500원499,000원497,500원499,000원1,889
cmt2c0pbe05pj0zcgebvpmgr9stock-5m012330:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pba05pi0zcgajxgaqvd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:20:00raw497,000원499,000원496,500원498,000원1,977
cmt2bu9qi05o90zcga27xbz0kstock-5m012330:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9qc05o80zcgsgee5k771
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:15:00raw496,500원497,000원496,500원496,500원978
cmt2bntxi05mv0zcgwuafksj6stock-5m012330:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntxf05mu0zcgruv2wu121
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:10:00raw495,500원497,000원494,500원496,500원1,532
cmt2bhe9n05ll0zcgx1yayu5gstock-5m012330:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe9j05lk0zcg6zcfh2fo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:05:00raw493,500원496,000원493,500원495,500원2,717
cmt2baze005kf0zcgoalyop6nstock-5m012330:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazdt05ke0zcgsj5svggt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:00:00raw493,000원494,000원491,500원493,500원3,270
4,980건 중 4,001–4,050← 이전81 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬