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
cmsgvp71f007b0zcgdzdvuqthstock-5m012330:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp71a007a0zcgkzid9fkc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:00:00raw493,500원496,000원493,000원496,000원1,798
cmsgvp71500790zcgvr9xdd9mstock-5m012330:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp70z00780zcgoc8dkvs31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:55:00raw494,000원495,500원493,000원494,000원1,832
cmsgvccdh004p0zcgc0b5bbs0stock-5m012330:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccdc004o0zcger9185cd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:50:00raw496,000원497,000원493,000원494,500원2,394
cmsgv5wok003f0zcgxnw4ykbestock-5m012330:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wof003e0zcgvx0x0boe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:45:00raw494,500원497,000원494,000원496,000원2,604
cmsguzgy400210zcg1i3fdo0dstock-5m012330:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgy000200zcgzxkthr4a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:40:00raw493,000원495,000원493,000원494,500원2,330
cmsguzgxu001z0zcg10zkck6zstock-5m012330:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgxo001y0zcgd6xstqk51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:35:00raw493,500원495,000원492,000원493,500원2,495
cmsgummar00np0zhq47tvzdtostock-5m012330:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummal00no0zhq7vgqtw5u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:30:00raw493,000원495,500원491,500원494,000원2,833
cmsgug6ln00mj0zhqpm50damtstock-5m012330:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6lh00mi0zhqgho2eria1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:25:00raw493,500원494,500원489,000원492,000원4,636
cmsgu9quy00l70zhqqwzgiycastock-5m012330:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qus00l60zhq7rv9eq5u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:20:00raw495,500원496,000원492,500원493,000원4,341
cmsgu3bxy00jx0zhqbxrl3q7pstock-5m012330:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bxs00jw0zhqqzt0m4vy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:15:00raw500,000원500,000원495,500원496,000원2,693
cmsgtwwr600in0zhqonii0ilrstock-5m012330:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwr200im0zhqa3r7pl671
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:10:00raw498,500원500,000원496,500원499,500원2,455
cmsgtqghh00hd0zhqqz540jpwstock-5m012330:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqghb00hc0zhq2w94qe1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:05:00raw497,000원500,000원496,000원498,500원3,135
cmsgtk1v900g70zhq7fsudjf4stock-5m012330:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1v300g60zhqukjk5jba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:00:00raw499,500원501,000원497,000원497,500원3,426
cmsgtdluq00ev0zhqrey6uowwstock-5m012330:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlul00eu0zhq1aavoyen1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:55:00raw496,500원500,000원496,500원500,000원2,749
cmsgtdlug00et0zhqc1ozeqmjstock-5m012330:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlu900es0zhq670bekqt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:50:00raw498,500원499,500원496,000원496,500원3,675
cmsgt0qg500c70zhq3t1xvptastock-5m012330:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qfz00c60zhqexw8eq5z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:45:00raw501,000원502,000원499,000원499,000원3,594
cmsgsubh600az0zhql15c2y0wstock-5m012330:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubh200ay0zhqu9x1hp5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:40:00raw498,000원503,000원497,500원502,000원4,719
cmsgsnw53009r0zhqg7k8jr88stock-5m012330:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw50009q0zhq9ian8xy81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:35:00raw497,000원499,500원496,000원497,500원3,926
cmsgshg4m008h0zhq24luzxp7stock-5m012330:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg4i008g0zhqxyodsptl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:30:00raw498,500원501,000원496,500원498,000원5,822
cmsgsb14c00770zhq1v2krruestock-5m012330:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb14500760zhqkgbz6jgz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:25:00raw505,000원505,000원497,500원498,500원6,547
cmsgs4mmr005v0zhq37wefeynstock-5m012330:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mm9005u0zhqudihj2el1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:20:00raw508,000원508,000원503,000원504,000원4,013
cmsgry5pu004p0zhq8a3fdxqjstock-5m012330:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5pp004o0zhq80lmtduv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:15:00raw509,000원510,000원505,000원508,000원3,875
cmsgrrqrk00390zhqsea7gu94stock-5m012330:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqrf00380zhq3rei4m1v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:10:00raw503,000원509,000원501,000원509,000원5,452
cmsgrlb1a00210zhqd0qd1prostock-5m012330:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1300200zhqb6jn6hwe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:05:00raw519,000원524,000원504,000원504,000원16,714
cmsgrevnl000t0zhq6ovbr28ustock-5m012330:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevne000s0zhqab1lo7731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:00:00raw507,000원520,000원506,000원519,000원21,207
cmshac5yh025i0zcgrtftfbe0stock012330:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5yc025h0zcge9ziu7qo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-06 09:00:00raw507,000원524,000원489,000원508,000원245,294
cmsfuw9zv000y0zl9o6rf5ns9stock012330:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9zp000x0zl9vsh9ipn91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-05 09:00:00raw495,000원510,000원495,000원503,000원270,626
cmsefgfgd00250zenc910m4jlstock012330:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfg900240zenm995y5yn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-04 09:00:00raw490,500원490,500원463,500원481,500원270,991
cmsd00kwo000u0zendp78358tstock012330:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kwi000t0zendkc6h9u21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-03 09:00:00raw472,000원502,000원467,500원493,500원328,332
cmveoszrs03eh10crpwcipu5pstock-monthly012330:2026082026-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszrm03eg10cr1tmsy67c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-08-01 09:00:00raw472,000원556,000원433,500원453,500원6,141,606
cms8pozlr00270zj1738tn7twstock012330:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozln00260zj17wateyx71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-31 09:00:00raw470,500원487,000원451,000원476,000원354,581
cms7a962a000s0zj1grc8j0oistock012330:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a9624000r0zj1e5pu062a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-30 09:00:00raw445,000원471,500원435,000원445,000원379,620
cms5utbaq000w0zebkpuxa5egstock012330:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utbak000v0zebdnao1whv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-29 09:00:00raw450,000원470,000원426,000원445,000원526,570
cms4fdfh700250zd23th4zfrzstock012330:202607282026-07-28dayperiod2026-07-28 18:00:012026-07-28 18:00:01cms4fdfh200240zd2breqqgxa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-28 09:00:00raw443,500원447,000원420,500원440,000원386,385
cms2zxm4c000w0zd2xoxic3hrstock012330:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm47000v0zd2xp1d8bnk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-07-27 09:00:00raw490,500원490,500원454,500원463,500원299,260
cmveoszs403ej10crreyma6wkstock-monthly012330:2026072026-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszrz03ei10cr5itm2cr71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-07-01 09:00:00raw507,000원541,000원420,500원476,000원8,333,725
cmveoszsh03el10crc3hruq57stock-monthly012330:2026062026-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszsb03ek10cr913v31rn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-06-01 09:00:00raw770,000원822,000원462,500원500,000원14,986,294
cmveoszsu03en10crmth52gufstock-monthly012330:2026052026-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszso03em10crim9bgcpw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-05-01 09:00:00raw431,500원795,000원427,000원768,000원20,014,951
cmveoszt603ep10crqhninfvustock-monthly012330:2026042026-04-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszt003eo10crfi5ped7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-04-01 09:00:00raw397,000원472,000원383,500원425,000원5,849,364
cmveoszti03er10crgdb3oubtstock-monthly012330:2026032026-03-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosztd03eq10cr743kb9c21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-03-01 09:00:00raw512,000원520,000원372,000원378,000원6,648,534
cmveosztr03et10cr5j3t19h1stock-monthly012330:2026022026-02-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosztn03es10crv12jr4lq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-02-01 09:00:00raw440,000원531,000원406,000원517,000원6,898,049
cmveoszu003ev10crmdne9dncstock-monthly012330:2026012026-01-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveosztw03eu10crcw20qo0a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2026-01-01 09:00:00raw374,000원499,500원363,000원449,000원14,338,861
cmveoszu903ex10crllxwhi65stock-monthly012330:2025122025-12-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszu503ew10crmih7ewpi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-12-01 09:00:00raw307,500원383,000원302,000원373,000원6,575,577
cmveoszui03ez10crv8tdneerstock-monthly012330:2025112025-11-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszue03ey10crwkcktiw51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-11-01 09:00:00raw313,000원315,000원283,000원309,500원3,835,449
cmveoszus03f110crlzubx6qqstock-monthly012330:2025102025-10-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszun03f010cryhyah2x81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-10-01 09:00:00raw298,500원322,000원285,500원316,000원3,656,725
cmveoszv103f310crzdomwy28stock-monthly012330:2025092025-09-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszux03f210crt9ano5os1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-09-01 09:00:00raw320,000원327,000원292,500원298,500원4,112,196
cmveoszvb03f510cr52khnzy2stock-monthly012330:2025082025-08-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszv703f410cr1qpkqe4x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-08-01 09:00:00raw289,500원322,500원279,000원318,500원3,243,902
cmveoszvk03f710crlaso1hofstock-monthly012330:2025072025-07-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszvg03f610crgx8ectf81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-07-01 09:00:00raw287,500원318,000원284,500원294,500원4,953,950
cmveoszvv03f910crmwqlg223stock-monthly012330:2025062025-06-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszvq03f810crm2zws1ni1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-06-01 09:00:00raw250,500원302,000원245,000원287,000원5,143,396
cmveoszw503fb10crb1e28do5stock-monthly012330:2025052025-05-01monthperiod2026-10-19 12:20:522026-10-19 12:20:52cmveoszw003fa10cruk2563mz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1mo2025-05-01 09:00:00raw265,000원266,000원240,000원253,000원2,728,797
4,981건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬