Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaftc000b0z6jh6w6v3hn×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvki49xo00xf10ia8l0bzb61stock-5m005380:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:00:182026-10-23 14:00:18cmvki49xi00xe10ianpj7m4w51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:50:00raw292,500원293,500원292,000원292,500원8,944
cmvkhxthd00w110iafbe16hcpstock-5m005380:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxth600w010iac2e7xf3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:45:00raw292,500원292,500원292,000원292,000원2,282
cmvkhrej600ur10iakgvuqa29stock-5m005380:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrej100uq10iaj5yfptgq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:40:00raw292,500원293,000원292,000원292,000원2,997
cmvkhkyt900tl10iaq7ufpkp8stock-5m005380:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyt400tk10ia0i89e61e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:35:00raw291,500원292,500원291,500원292,000원3,622
cmvkhekgp00s310ia0xpxtuo0stock-5m005380:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekgk00s210iah9gx2e321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:30:00raw291,250원292,500원291,000원291,500원7,593
cmvkh84ci00r110iav5rg8j1xstock-5m005380:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84c800r010iakt78f0tu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:25:00raw291,000원291,500원291,000원291,250원3,183
cmvkh1qx600pl10ia8j5499m0stock-5m005380:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1qx100pk10ia9cl49flp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:20:00raw291,000원291,500원291,000원291,500원3,168
cmvkgv8tv00o710ia2bo4w8w4stock-5m005380:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8tq00o610iaafeicefj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:15:00raw291,250원292,000원291,000원291,000원4,240
cmvkgotre00n510ia6yqycxqastock-5m005380:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotra00n410iakxsc6o9r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:10:00raw291,500원292,000원291,000원291,500원4,608
cmvkgiee100lt10iaaumte1v2stock-5m005380:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiedu00ls10ias6pjqm1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:05:00raw291,000원292,000원291,000원291,000원3,866
cmvkgbyba00kh10ian9nn107rstock-5m005380:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyb400kg10iaanv0cr2f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 13:00:00raw290,500원292,000원290,500원291,500원8,381
cmvkg5ilp00jb10ia28oxrpihstock-5m005380:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5ili00ja10iaq6knrxsv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:55:00raw290,750원291,000원290,500원291,000원4,813
cmvkfz60600hx10iak9c42dzbstock-5m005380:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz60100hw10iax7ehsghn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:50:00raw291,000원291,500원290,500원290,500원5,425
cmvkfsoan00gp10iaip9ikzo0stock-5m005380:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoai00go10iarbccdqri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:45:00raw291,000원291,000원290,000원291,000원2,426
cmvkfm9ma00fh10iahweby5jtstock-5m005380:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9m400fg10iad61uhwz71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:40:00raw289,500원291,000원289,000원291,000원4,287
cmvkffu5600e510ialqoadwmrstock-5m005380:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu5100e410iakwat17id1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:35:00raw289,500원290,500원289,000원290,000원4,830
cmvkf9dpj00cz10iaky8j00rbstock-5m005380:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:172026-10-23 12:40:17cmvkf9dpe00cy10ia58cztj871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:30:00raw288,500원290,000원288,500원290,000원5,086
cmvkf31dv00bn10iaowwotda3stock-5m005380:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31dp00bm10ia2chowwqd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:25:00raw289,500원289,500원288,500원288,500원3,627
cmvkewlpi00a510iabmfkym2rstock-5m005380:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewlpd00a410iav0825xdm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:20:00raw288,000원289,500원288,000원289,000원5,376
cmvkeq37l009110iaudr3iwtkstock-5m005380:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq37g009010iax1aemfbk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:15:00raw287,500원288,500원287,500원288,000원3,921
cmvkejpl7007v10iakuov56yrstock-5m005380:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpl2007u10iaq570bedo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:10:00raw288,000원288,500원287,500원288,000원3,466
cmvked8ja006l10iacyl2gl7bstock-5m005380:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8j3006k10iam5axgu9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:05:00raw288,000원288,500원288,000원288,000원1,888
cmvke6st3005710iaefpr9e7pstock-5m005380:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:172026-10-23 12:10:17cmvke6ssx005610iai0qjyz951
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 12:00:00raw288,500원288,500원287,500원288,000원1,946
cmvke0dd1003z10iaytyz2069stock-5m005380:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:172026-10-23 12:05:17cmvke0dcw003y10ia6irspm3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:55:00raw287,500원288,500원287,500원288,500원2,204
cmvkdu08w002n10ia4phvcz87stock-5m005380:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu08q002m10iazm41n91o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:50:00raw287,500원288,500원287,500원287,500원7,992
cmvkdnifk001h10iafcusgipjstock-5m005380:20261023:11452026-10-23 11:45:00instantevent2026-10-23 11:55:182026-10-23 11:55:18cmvkdniff001g10iart7fblfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:45:00raw288,500원289,000원287,500원287,500원5,456
cmvkdh4ab000510iagknoe2srstock-5m005380:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4a5000410iauq4jsyzq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:40:00raw288,500원289,000원288,000원288,500원4,155
cmvkdansv002r10e9ig17enrtstock-5m005380:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdansq002q10e9jpqb1smt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:35:00raw288,000원288,500원288,000원288,500원3,352
cmvkd4ah2001b10e926cmnl5vstock-5m005380:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4agv001a10e9afu0ncyn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:30:00raw288,000원288,500원287,500원288,250원9,473
cmvkcxsa0000510e9vtiwzzfhstock-5m005380:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxs9u000410e99aj3n8zg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:25:00raw288,500원289,000원287,500원288,000원6,401
cmvkcrcsb00d310g0emp04pvzstock-5m005380:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcs600d210g08lhtmsr51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:20:00raw288,500원289,000원288,500원288,500원1,587
cmvkckzkl00bn10g0q6xqlh79stock-5m005380:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzkg00bm10g0zdgcbr5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:15:00raw288,500원289,000원288,500원289,000원1,317
cmvkceipg00aj10g0ucj34dpbstock-5m005380:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceipb00ai10g0tmqnw85v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:10:00raw288,500원289,000원288,000원288,500원5,508
cmvkc83wo009510g0kvt15yidstock-5m005380:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83wj009410g0atsnbij61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:05:00raw289,000원289,000원288,000원288,500원6,633
cmvkc1mov007x10g0okuc7ohtstock-5m005380:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1moq007w10g0gnuvpkbe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 11:00:00raw289,000원289,000원288,500원289,000원1,920
cmvkbv7pc006n10g00swlc3ugstock-5m005380:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7p7006m10g0uhytwxs41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:55:00raw289,000원289,500원288,500원288,500원5,442
cmvkbouiz005b10g070imb7j4stock-5m005380:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouiu005a10g00w7ujseu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:50:00raw289,500원290,000원289,000원289,500원10,946
cmvkbouio005910g00z1p2lefstock-5m005380:20261023:10452026-10-23 10:45:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkbouii005810g045d9g5zo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:45:00raw291,500원291,500원289,500원290,000원9,019
cmvkbbxwl002p10g0zjrlhm6bstock-5m005380:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:182026-10-23 10:50:18cmvkbbxwf002o10g0xegyzjbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:40:00raw290,000원292,000원289,500원291,500원10,679
cmvkb5ijh001h10g0mzsmxcn5stock-5m005380:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:45:192026-10-23 10:45:19cmvkb5ijb001g10g0s2vwup5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:35:00raw290,500원290,500원289,500원290,000원4,789
cmvkaz2jk000510g0mxm812unstock-5m005380:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2je000410g0ljhf5qg31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:30:00raw291,500원292,500원289,500원290,000원12,795
cmvkasmrq006b10fxk9buauj0stock-5m005380:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmrl006a10fxka9vdv001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:25:00raw291,000원293,000원291,000원292,000원9,195
cmvkam75x005910fxux0qlmekstock-5m005380:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:30:172026-10-23 10:30:17cmvkam75s005810fx8t9zzyz91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:20:00raw291,000원292,500원290,500원291,000원5,192
cmvkafrds003v10fxtv90v84tstock-5m005380:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrdm003u10fx3pdd4uxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:15:00raw292,000원292,000원290,000원290,500원6,406
cmvka9dh1002r10fx1paji11bstock-5m005380:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dgv002q10fx0mi0f09v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:10:00raw292,750원293,000원291,500원291,500원3,174
cmvka2wni001d10fxaafyz0yqstock-5m005380:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:15:172026-10-23 10:15:17cmvka2wnd001c10fxo3uxdyuy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:05:00raw292,500원293,500원292,000원293,000원3,938
cmvk9wh2u000510fx7i4y6b0kstock-5m005380:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh2o000410fxessrhr0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 10:00:00raw293,000원293,500원291,500원292,000원6,596
cmvk9q2km001h10fznt7tzu1zstock-5m005380:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:182026-10-23 10:05:18cmvk9q2ju001g10fzhgnlou1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:55:00raw293,500원294,000원292,500원293,000원6,689
cmvk9jpd9000510fzmkeds9z7stock-5m005380:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:212026-10-23 10:00:21cmvk9jpcs000410fzrvievfgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:50:00raw292,500원294,000원292,000원293,500원5,538
cmvk9d882001b10evkevmtlupstock-5m005380:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d87w001a10evtnalyz7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-23 09:45:00raw291,500원293,000원290,500원292,500원5,187
4,741건 중 501–550← 이전11 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬