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
cmviz3stg00n90zbf9xm1q0mzstock-5m005380:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3stb00n80zbfmtuzday11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:10:00raw303,000원303,000원302,000원302,500원1,610
cmviyxe0b00lt0zbfq9u3i535stock-5m005380:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe0700ls0zbfvj755dzm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:05:00raw302,000원303,500원302,000원303,000원2,380
cmviyqy3o00kn0zbf2d2oktw4stock-5m005380:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:172026-10-22 12:10:17cmviyqy3j00km0zbfkdf1b6uz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 12:00:00raw303,500원303,500원302,000원302,000원2,212
cmviykiib00jb0zbfiu148rihstock-5m005380:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:05:172026-10-22 12:05:17cmviykii600ja0zbfky10q3ot1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:55:00raw302,500원303,500원302,000원303,000원2,484
cmviye3gp00i50zbft8x9lyprstock-5m005380:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3gl00i40zbfsx3ze0el1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:50:00raw302,750원303,500원302,000원302,500원2,101
cmviy7o2r00gv0zbfm4vpfuxhstock-5m005380:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o2m00gu0zbf28l0v7741
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:45:00raw302,000원304,000원301,500원302,500원3,645
cmviy1a5400fl0zbf9dy88b1rstock-5m005380:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a4z00fk0zbfknwf82y21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:40:00raw302,500원303,000원301,500원302,000원1,724
cmvixuuqu00e90zbf5q5dhi6pstock-5m005380:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuuqp00e80zbfivyejr701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:35:00raw302,500원303,000원302,000원302,000원2,005
cmvixofl700cz0zbfedd90znpstock-5m005380:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:202026-10-22 11:40:20cmvixofl100cy0zbf2d4zs3hu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:30:00raw302,250원303,000원302,000원302,000원2,664
cmvixhz0c00br0zbf4x85svvcstock-5m005380:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz0300bq0zbf0m1349jv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:25:00raw302,000원302,500원301,000원302,250원3,742
cmvixbm5l00ah0zbfxpwhxqf0stock-5m005380:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:222026-10-22 11:30:22cmvixbm5f00ag0zbfeunx8c281
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:20:00raw302,000원302,500원301,500원302,000원2,107
cmvix54za00930zbfp56zwbthstock-5m005380:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix54z500920zbf44oepkrl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:15:00raw301,500원303,000원301,500원302,000원2,731
cmviwynfg007t0zbfeltbkce3stock-5m005380:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynfb007s0zbfv29p6m7l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:10:00raw302,000원303,000원301,500원302,000원2,453
cmviws7iv006h0zbfsfq90m22stock-5m005380:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7ik006g0zbfojb2jaa31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:05:00raw302,000원303,500원301,500원302,000원3,952
cmviwlswv00530zbf819xaxgjstock-5m005380:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlswq00520zbfn6vr2wu91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 11:00:00raw303,250원303,250원302,000원302,500원1,459
cmviwfdz6003z0zbfe9rgsh5rstock-5m005380:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:05:192026-10-22 11:05:19cmviwfdz1003y0zbfsjk8lcrd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:55:00raw302,000원303,500원302,000원303,000원2,298
cmviw8y7m002n0zbfd86inf0ostock-5m005380:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:00:182026-10-22 11:00:18cmviw8y7f002m0zbfes3il2t11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:50:00raw302,750원303,750원302,000원302,000원2,625
cmviw2i5s001j0zbflll129xdstock-5m005380:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i5m001i0zbfao1emqmy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:45:00raw302,500원303,000원301,000원302,750원6,839
cmvivw3zd00050zbfw8c2wg4vstock-5m005380:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:192026-10-22 10:50:19cmvivw3z600040zbfkaf984o91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:40:00raw301,500원302,750원300,500원302,000원8,553
cmvivpnv1001f10hguz4soctlstock-5m005380:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnuv001e10hg7y4y1zwl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:35:00raw303,500원303,500원301,000원301,000원4,863
cmvivj9ua000710hgjuhsat8pstock-5m005380:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9u2000610hgm14rsle11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:30:00raw302,000원304,000원302,000원303,000원6,895
cmvivct7x062510bj6xq795dpstock-5m005380:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivct7r062410bjuqm8wmoa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:25:00raw302,000원302,500원301,000원302,000원13,742
cmviv6c9x060v10bjo0uqya03stock-5m005380:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6c9s060u10bjiungcz611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:20:00raw302,000원302,750원301,500원302,000원6,770
cmviuzx7r05zl10bjjryiro0ystock-5m005380:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzx7l05zk10bjwpsm9yig1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:15:00raw303,250원303,750원302,000원302,000원8,232
cmviutizl05y510bjk4lglbnsstock-5m005380:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutizg05y410bj7ofmohs51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:10:00raw303,500원304,000원303,000원303,000원3,891
cmviun25h05wz10bjg31s532fstock-5m005380:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun25c05wy10bjyzpi01j91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:05:00raw303,500원304,250원303,000원303,500원4,112
cmviugn6c05vt10bjqoa441m9stock-5m005380:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn6805vs10bj1tjsf8071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 10:00:00raw304,000원304,500원303,500원303,500원3,795
cmviuaarb05uh10bjgb7vwrr6stock-5m005380:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaar605ug10bjysruj2ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:55:00raw304,000원305,000원304,000원304,000원1,276
cmviu3soo05t110bjq8pfqzyzstock-5m005380:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3soi05t010bj5e36f98c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:50:00raw306,500원306,500원304,000원304,500원3,277
cmvitxcek05rv10bjs29yq5nastock-5m005380:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxcee05ru10bjqevhc8m41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:45:00raw306,000원306,500원305,500원306,500원1,953
cmvitqy2r05ql10bjwdp6i7ksstock-5m005380:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy2n05qk10bj9zz8i1h21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:40:00raw304,500원306,500원304,000원306,250원7,361
cmvitkhp705pf10bj8yss38a5stock-5m005380:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhp105pe10bjh4e3ndcy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:35:00raw303,750원305,000원303,500원304,000원5,670
cmvite29l05nv10bj2duiuz0fstock-5m005380:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite29a05nu10bjudkwus041
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:30:00raw305,000원305,000원303,500원303,500원2,098
cmvit7mpd05mp10bjbpxtwcozstock-5m005380:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7mp805mo10bjrte9v3z61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:25:00raw304,000원305,000원304,000원304,500원2,640
cmvit16lu05ll10bj2npg4sbzstock-5m005380:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16lp05lk10bju8c2kwax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:20:00raw304,000원305,000원303,500원303,500원3,786
cmvisusih05k710bj4yvter42stock-5m005380:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisusic05k610bjvai99scb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:15:00raw304,000원304,500원303,500원303,500원3,510
cmvisoc8405j110bj581gz4bqstock-5m005380:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisoc7x05j010bjsmfbexk81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:10:00raw303,500원305,750원303,000원303,500원10,434
cmvishz7c05hp10bjm85ks4cfstock-5m005380:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishz7705ho10bj1dv640sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:05:00raw305,500원307,500원303,000원303,000원10,219
cmvjb8q2e023h0zbfupgu28ugstock005380:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q29023g0zbf5v9rg12f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-22 09:00:00raw305,500원307,500원298,500원299,500원341,679
cmvisbgkz05gh10bjrylbxfzkstock-5m005380:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgks05gg10bj9rma7jr61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 09:00:00raw305,500원306,500원304,000원305,500원16,522
cmvhqt5gq05do10bjwnplpz1wstock-5m005380:20261021:15302026-10-21 15:30:00instantevent2026-10-21 15:40:172026-10-21 15:40:17cmvhqt5gj05dn10bj4kkrss6g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:30:00raw308,500원308,500원308,500원308,500원0
cmvhqmprg05cg10bjbvxlinlystock-5m005380:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpr905cf10bj72e6ocjs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:25:00raw308,500원308,500원308,500원308,500원0
cmvhqgatt05ba10bjkyiuzwutstock-5m005380:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgato05b910bjeg4rczt11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:20:00raw308,500원308,500원308,500원308,500원0
cmvhq9v3s05a210bjc8ohwx3istock-5m005380:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v3m05a110bjqrwmlnk51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:15:00raw308,500원309,000원308,000원308,500원5,218
cmvhq3fix058s10bji8ze5x8ostock-5m005380:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fir058r10bjsninzkjp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:10:00raw308,500원309,000원308,500원308,500원1,091
cmvhpx0pt057k10bjf0nl9cp9stock-5m005380:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0po057j10bjzdtobqsy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:05:00raw309,000원309,000원308,500원308,500원1,629
cmvhpqknx056810bjbhufv2nwstock-5m005380:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkns056710bjkj5q9tur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 15:00:00raw308,500원309,000원308,000원308,500원2,661
cmvhpk6ef054y10bj9wyvn7frstock-5m005380:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6ea054x10bjmhb8c9rr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:55:00raw308,500원309,500원308,000원308,500원4,634
cmvhpdrcp053m10bjon3giz56stock-5m005380:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrck053l10bj5g2018ar1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:50:00raw308,500원309,000원308,000원308,500원3,325
cmvhp7aaj052g10bjnxktcjuistock-5m005380:20261021:14452026-10-21 14:45:00instantevent2026-10-21 14:55:172026-10-21 14:55:17cmvhp7aae052f10bjvhnt52ee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:45:00raw308,500원309,000원308,500원308,500원2,457
4,742건 중 601–650← 이전13 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬