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
cmts3qbva01co0zhcsd9suoyostock-5m005380:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbv601cn0zhcqo4d1f0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:10:00raw390,500원390,500원390,000원390,250원1,024
cmts3jw3x01bg0zhc9d8o9fwjstock-5m005380:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw3t01bf0zhco9rilppg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:05:00raw390,500원390,500원390,000원390,500원636
cmts3dgdw01a40zhcysq7dqjmstock-5m005380:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgds01a30zhcmtpnalbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:00:00raw389,500원390,500원389,500원390,000원3,402
cmts371uc018u0zhc2vouf884stock-5m005380:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371u9018t0zhc8z4e8c7c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:55:00raw390,000원390,000원389,500원390,000원809
cmts30n11017k0zhcs7kl7x42stock-5m005380:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n0x017j0zhc5xaczkru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:50:00raw390,000원390,000원389,500원390,000원943
cmts2u6lz016a0zhcjcs7hychstock-5m005380:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6lv01690zhcqztn47k71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:45:00raw390,000원390,500원389,500원390,000원1,153
cmts2nr3q01500zhcx4z1st9gstock-5m005380:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr3m014z0zhch9xvbtsf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:40:00raw390,000원390,500원389,250원390,000원5,746
cmts2hbcd013q0zhcpp3t0n6nstock-5m005380:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbc9013p0zhcyur9zklt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:35:00raw390,000원391,000원390,000원390,000원4,248
cmts2avo3012g0zhcmpqw464ystock-5m005380:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avnu012f0zhcaupplej71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:30:00raw390,000원390,500원390,000원390,500원796
cmts24gqn01180zhccem395x0stock-5m005380:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gqj01170zhc2pzfxpew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:25:00raw390,500원390,500원390,000원390,000원1,555
cmts1y3jd00zs0zhce97f4meastock-5m005380:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3j900zr0zhcmpqwqvq51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:20:00raw390,500원390,500원390,000원390,500원1,828
cmts1rl9n00ym0zhcrykmmkh9stock-5m005380:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rl9j00yl0zhcz3g2vkyt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:15:00raw390,500원391,000원390,000원390,000원1,812
cmts1l6m000xc0zhcohdwbtmcstock-5m005380:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6lr00xb0zhcfmo85c271
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:10:00raw390,500원391,000원390,000원391,000원3,411
cmts1eqkn00w00zhcqq9e1dqmstock-5m005380:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqkk00vz0zhc72g5cmek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:05:00raw389,500원390,500원389,000원390,000원4,981
cmts18awl00uq0zhcn2tsty71stock-5m005380:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18awd00up0zhcj9pzd9b71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:00:00raw390,000원390,500원389,500원389,750원3,132
cmts11vad00tk0zhc3w5ufiv1stock-5m005380:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11va900tj0zhc1tqr0d721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:55:00raw390,250원390,500원390,000원390,250원2,328
cmts0vj6a00s80zhc6q1l8gd9stock-5m005380:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:21cmts0vj6600s70zhciujgjsij1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:50:00raw390,000원391,000원390,000원390,500원3,048
cmts0p0gh00qy0zhc4lmiy4fgstock-5m005380:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ge00qx0zhc0w5rqp4y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:45:00raw389,500원390,500원389,500원390,500원4,866
cmts0ikrz00po0zhcarm47dtsstock-5m005380:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikrv00pn0zhcqkeuodls1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:40:00raw389,500원390,000원389,500원389,500원1,380
cmts0c5so00oc0zhchtxi7x9zstock-5m005380:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5sk00ob0zhchwjgbtsk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:35:00raw390,000원390,000원389,500원389,500원1,161
cmts05qmq00n40zhcyo2nv1snstock-5m005380:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qmm00n30zhcdfhlyui81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:30:00raw388,500원390,500원388,500원389,500원4,953
cmtrzzae400ls0zhczxi5dr40stock-5m005380:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzae000lr0zhcuvrahwkc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:25:00raw388,500원389,000원388,500원388,500원814
cmtrzsvgo00ki0zhcqgz8vuuistock-5m005380:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvgk00kh0zhc49wxxcux1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:20:00raw388,500원389,500원388,500원388,500원1,689
cmtrzmfq000jc0zhcbjl8v5c2stock-5m005380:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:172026-09-08 10:25:17cmtrzmfpv00jb0zhcnj3wxjuu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:15:00raw388,500원389,500원388,000원388,500원3,754
cmtrzg00l00i20zhclqcurgtvstock-5m005380:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg00h00i10zhc7gqm89la1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:10:00raw388,000원388,500원387,500원388,500원2,488
cmtrz9ls400gq0zhcy8zpht8lstock-5m005380:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9ls000gp0zhchhn7br7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:05:00raw387,250원388,500원387,000원388,000원4,128
cmtrz35ej00fi0zhcwl7es0pnstock-5m005380:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35ef00fh0zhc7n29vg6w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:00:00raw388,000원388,500원387,000원387,500원9,033
cmtrywplh00e40zhcexxq1ezsstock-5m005380:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpld00e30zhcindcb7z41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:55:00raw389,500원389,500원388,000원388,250원4,460
cmtryq9zw00cu0zhcs7zhsyedstock-5m005380:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryq9zs00ct0zhc853a1a7p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:50:00raw390,000원390,500원389,000원389,000원6,843
cmtryjv3100bm0zhcfte76b1hstock-5m005380:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv2v00bl0zhc93caa3xy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:45:00raw387,000원390,000원387,000원389,500원8,325
cmtrydf8n00aa0zhcst4cutkqstock-5m005380:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf8i00a90zhczq84oya91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:40:00raw388,000원388,500원387,000원387,500원11,413
cmtry6zh000920zhc3fjf6torstock-5m005380:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zgv00910zhc6vcx6f0s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:35:00raw388,500원389,000원388,000원388,000원5,650
cmtry0lj0007o0zhckdbay1ljstock-5m005380:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0liv007n0zhclwd8mxud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:30:00raw389,000원390,000원388,000원388,500원13,235
cmtrxu4t9006k0zhcsj4bewngstock-5m005380:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4t4006j0zhccx4186i21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:25:00raw389,500원390,000원389,000원389,000원4,287
cmtrxnrjr00560zhcuh9c4u4astock-5m005380:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrjn00550zhceugui45w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:20:00raw390,500원390,500원389,000원389,500원11,663
cmtrxha62003y0zhcok65wdoystock-5m005380:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha5w003x0zhcrdj8qrl11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:15:00raw389,500원390,500원389,000원390,000원7,632
cmtrxav9k002q0zhcx47s1u32stock-5m005380:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxav9g002p0zhc8ccso7dp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:10:00raw391,000원391,500원389,000원389,500원14,383
cmtrx4epq001e0zhczxvgyefqstock-5m005380:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4epl001d0zhc88yxbcii1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:05:00raw391,000원392,500원390,750원391,000원8,191
cmtrwxzwu00060zhc70tusnxtstock-5m005380:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzwo00050zhclzdosff31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:00:00raw393,500원394,000원390,500원391,000원21,627
cmtsfv92f00tl10kua43cyjn8stock005380:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv92b00tk10kul20veyxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-08 09:00:00raw393,500원394,000원384,000원385,000원482,373
cmtqvfoec00i110jfrkquypihstock-5m005380:20260907:15302026-09-07 15:30:00instantevent2026-09-07 15:40:172026-09-07 15:40:17cmtqvfoe800i010jf4prvhodt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:30:00raw391,500원391,500원391,500원391,500원0
cmtqv98pa00gn10jf1ag58b08stock-5m005380:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98p500gm10jfd2mv463w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:25:00raw391,500원391,500원391,500원391,500원0
cmtqv2szz00fd10jfuhd414iastock-5m005380:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2szp00fc10jfxlc1yy4y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:20:00raw391,500원391,500원391,500원391,500원0
cmtquwe1600e710jfyciysxu6stock-5m005380:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:25:182026-09-07 15:25:18cmtquwe1100e610jfbw01brn11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:15:00raw391,250원391,500원391,000원391,500원2,844
cmtqupyac00cx10jf04kx1fupstock-5m005380:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:20:172026-09-07 15:20:17cmtqupya800cw10jfbpy1rlpd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:10:00raw391,500원392,000원391,000원391,250원3,124
cmtqujik900bn10jf02ay92bystock-5m005380:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujik500bm10jfs1i20gjy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:05:00raw392,000원392,000원391,500원391,500원2,419
cmtqud3zz00af10jfddzbfvkcstock-5m005380:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud3zw00ae10jfwgnf4pbl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 15:00:00raw391,500원392,000원391,500원391,500원2,854
cmtqu6nxc009310jfti8q10irstock-5m005380:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nx9009210jfk0flwgub1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:55:00raw392,000원392,000원391,500원391,500원3,260
cmtqu091a007r10jfxgb48du7stock-5m005380:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu0916007q10jf6i86p2or1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:50:00raw392,000원392,500원391,500원392,000원2,254
cmtqttt9p006h10jfqn37pg60stock-5m005380:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqttt9l006g10jfukzy4lm21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 14:45:00raw392,500원393,000원392,000원392,000원3,250
2,403건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬