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 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↓가격 기준시가고가저가종가거래량
stock-5m2026-10-02 11:15:002026-10-02 11:25:23현대모비스5m2026-10-02 11:15:00raw380,000원381,000원380,000원381,000원917
stock-5m2026-10-02 11:10:002026-10-02 11:20:27현대모비스5m2026-10-02 11:10:00raw380,000원380,500원380,000원380,500원1,517
stock-5m2026-10-02 11:05:002026-10-02 11:15:18현대모비스5m2026-10-02 11:05:00raw380,000원380,500원379,000원380,000원1,036
stock-5m2026-10-02 11:00:002026-10-02 11:10:26현대모비스5m2026-10-02 11:00:00raw380,000원380,500원379,500원380,000원1,578
stock-5m2026-10-02 10:55:002026-10-02 11:05:18현대모비스5m2026-10-02 10:55:00raw378,500원380,500원378,500원380,000원2,321
stock-5m2026-10-02 10:50:002026-10-02 11:00:29현대모비스5m2026-10-02 10:50:00raw378,000원379,000원378,000원379,000원866
stock-5m2026-10-02 10:45:002026-10-02 10:55:22현대모비스5m2026-10-02 10:45:00raw378,500원378,500원378,000원378,500원752
stock-5m2026-10-02 10:40:002026-10-02 10:50:17현대모비스5m2026-10-02 10:40:00raw378,500원379,000원377,500원378,000원1,583
stock-5m2026-10-02 10:35:002026-10-02 10:45:18현대모비스5m2026-10-02 10:35:00raw379,500원379,500원378,000원378,500원2,052
stock-5m2026-10-02 10:30:002026-10-02 10:40:17현대모비스5m2026-10-02 10:30:00raw380,000원380,500원378,500원379,000원1,324
stock-5m2026-10-02 10:25:002026-10-02 10:35:17현대모비스5m2026-10-02 10:25:00raw380,500원380,500원378,500원380,000원2,576
stock-5m2026-10-02 10:20:002026-10-02 10:30:23현대모비스5m2026-10-02 10:20:00raw380,000원380,500원379,500원380,500원2,136
stock-5m2026-10-02 10:15:002026-10-02 10:25:17현대모비스5m2026-10-02 10:15:00raw382,000원382,000원380,000원380,000원1,801
stock-5m2026-10-02 10:10:002026-10-02 10:20:21현대모비스5m2026-10-02 10:10:00raw381,000원382,000원380,500원382,000원1,911
stock-5m2026-10-02 10:05:002026-10-02 10:15:21현대모비스5m2026-10-02 10:05:00raw383,500원383,500원380,500원381,500원2,971
stock-5m2026-10-02 10:00:002026-10-02 10:10:26현대모비스5m2026-10-02 10:00:00raw384,000원384,000원382,500원383,000원1,738
stock-5m2026-10-02 09:55:002026-10-02 10:05:20현대모비스5m2026-10-02 09:55:00raw384,000원384,500원383,500원384,000원1,492
stock-5m2026-10-02 09:50:002026-10-02 10:00:25현대모비스5m2026-10-02 09:50:00raw383,500원384,500원383,000원384,500원1,246
stock-5m2026-10-02 09:45:002026-10-02 09:55:20현대모비스5m2026-10-02 09:45:00raw383,000원384,500원383,000원383,500원2,316
stock-5m2026-10-02 09:40:002026-10-02 09:50:17현대모비스5m2026-10-02 09:40:00raw383,000원383,500원382,000원383,500원1,471
stock-5m2026-10-02 09:35:002026-10-02 09:45:31현대모비스5m2026-10-02 09:35:00raw381,000원384,000원380,500원383,000원4,129
stock-5m2026-10-02 09:30:002026-10-02 09:40:22현대모비스5m2026-10-02 09:30:00raw381,000원382,250원380,000원381,000원2,894
stock-5m2026-10-02 09:25:002026-10-02 09:35:25현대모비스5m2026-10-02 09:25:00raw382,500원383,500원380,500원381,000원2,564
stock-5m2026-10-02 09:20:002026-10-02 09:30:17현대모비스5m2026-10-02 09:20:00raw382,000원382,500원381,000원382,500원1,067
stock-5m2026-10-02 09:15:002026-10-02 09:25:18현대모비스5m2026-10-02 09:15:00raw382,500원383,500원381,500원382,000원3,247
stock-5m2026-10-02 09:10:002026-10-02 09:20:18현대모비스5m2026-10-02 09:10:00raw382,000원384,000원381,500원382,500원4,436
stock-5m2026-10-02 09:05:002026-10-02 09:15:17현대모비스5m2026-10-02 09:05:00raw378,000원382,500원377,000원382,500원5,579
stock-5m2026-10-02 09:00:002026-10-02 09:10:18현대모비스5m2026-10-02 09:00:00raw379,000원381,500원375,000원378,000원13,936
stock2026-10-022026-10-02 18:00:03현대모비스1d2026-10-02 09:00:00raw379,000원384,500원375,000원383,000원157,850
stock-5m2026-10-01 15:30:002026-10-01 15:40:17현대모비스5m2026-10-01 15:30:00raw381,500원381,500원381,500원381,500원0
stock-5m2026-10-01 15:25:002026-10-01 15:35:17현대모비스5m2026-10-01 15:25:00raw381,500원381,500원381,500원381,500원0
stock-5m2026-10-01 15:20:002026-10-01 15:35:17현대모비스5m2026-10-01 15:20:00raw381,500원381,500원381,500원381,500원0
stock-5m2026-10-01 15:15:002026-10-01 15:25:18현대모비스5m2026-10-01 15:15:00raw381,500원382,000원381,000원381,500원4,782
stock-5m2026-10-01 15:10:002026-10-01 15:25:18현대모비스5m2026-10-01 15:10:00raw381,500원382,000원381,000원381,500원5,002
stock-5m2026-10-01 15:05:002026-10-01 15:15:21현대모비스5m2026-10-01 15:05:00raw382,000원382,000원380,000원381,500원7,046
stock-5m2026-10-01 15:00:002026-10-01 15:10:18현대모비스5m2026-10-01 15:00:00raw381,500원382,000원381,000원382,000원3,100
stock-5m2026-10-01 14:55:002026-10-01 15:05:17현대모비스5m2026-10-01 14:55:00raw382,000원382,000원380,500원381,000원3,950
stock-5m2026-10-01 14:50:002026-10-01 15:00:20현대모비스5m2026-10-01 14:50:00raw382,000원383,000원381,000원382,000원6,425
stock-5m2026-10-01 14:45:002026-10-01 14:55:19현대모비스5m2026-10-01 14:45:00raw383,500원383,500원382,000원382,500원2,537
stock-5m2026-10-01 14:40:002026-10-01 14:50:17현대모비스5m2026-10-01 14:40:00raw383,000원384,000원382,500원383,500원9,949
stock-5m2026-10-01 14:35:002026-10-01 14:45:17현대모비스5m2026-10-01 14:35:00raw382,250원383,500원382,000원383,000원7,802
stock-5m2026-10-01 14:30:002026-10-01 14:40:18현대모비스5m2026-10-01 14:30:00raw380,000원382,500원380,000원382,000원5,376
stock-5m2026-10-01 14:25:002026-10-01 14:35:23현대모비스5m2026-10-01 14:25:00raw380,500원381,500원380,000원380,500원3,617
stock-5m2026-10-01 14:20:002026-10-01 14:30:20현대모비스5m2026-10-01 14:20:00raw381,500원381,500원380,500원381,000원1,525
stock-5m2026-10-01 14:15:002026-10-01 14:25:17현대모비스5m2026-10-01 14:15:00raw381,500원381,500원380,500원381,000원2,375
stock-5m2026-10-01 14:10:002026-10-01 14:20:19현대모비스5m2026-10-01 14:10:00raw381,000원381,500원380,500원381,000원1,930
stock-5m2026-10-01 14:05:002026-10-01 14:15:17현대모비스5m2026-10-01 14:05:00raw381,000원382,000원380,500원381,500원2,857
stock-5m2026-10-01 14:00:002026-10-01 14:10:17현대모비스5m2026-10-01 14:00:00raw381,000원381,500원380,500원381,000원2,841
stock-5m2026-10-01 13:55:002026-10-01 14:05:21현대모비스5m2026-10-01 13:55:00raw380,000원381,500원380,000원381,000원1,699
stock-5m2026-10-01 13:50:002026-10-01 14:00:20현대모비스5m2026-10-01 13:50:00raw380,000원380,500원379,000원380,000원2,606
4,821건 중 1,651–1,700← 이전34 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬