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
cmvhp0unj051210bjhhy83fupstock-5m005380:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0une051110bj8dcdp3mu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:40:00raw309,000원309,500원308,500원308,500원3,654
cmvhoufni04zq10bjpj1x7ksbstock-5m005380:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufnd04zp10bjymhwkz9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:35:00raw309,500원310,000원309,000원309,000원1,689
cmvhoo08e04yi10bjscxi734xstock-5m005380:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:182026-10-21 14:40:18cmvhoo07g04yh10bjol1ea2eu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:30:00raw309,500원310,000원309,000원309,500원1,733
cmvhohk8204xc10bj5j60ctiistock-5m005380:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohk7y04xb10bj7ku3c5yw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:25:00raw309,000원310,000원309,000원309,500원3,667
cmvhob4hb04vw10bjmsfgo2kdstock-5m005380:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4h704vv10bj2wadeq9c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:20:00raw309,000원310,000원309,000원309,000원1,640
cmvho4pof04us10bjgyooadq0stock-5m005380:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4poa04ur10bj80i2etm91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:15:00raw309,000원310,000원309,000원309,000원2,735
cmvhnyb0y04tc10bjhldzqle6stock-5m005380:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb0s04tb10bjk9omxcru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:10:00raw310,500원310,500원309,000원309,000원4,057
cmvhnru3i04s610bjqrfomv32stock-5m005380:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru3d04s510bjwfab95th1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:05:00raw310,000원310,500원309,000원310,000원4,845
cmvhnlf5c04qu10bjfb4tpl2cstock-5m005380:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:10:182026-10-21 14:10:18cmvhnlf5804qt10bjcdigu7uo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 14:00:00raw309,000원310,000원309,000원309,500원1,672
cmvhnezft04pi10bj3tsujkjmstock-5m005380:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezfn04ph10bjkrv3bawj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:55:00raw308,500원310,000원308,500원309,000원2,807
cmvhn8kc704oa10bjpe1q6jjjstock-5m005380:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kc304o910bjy4or7yt11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:50:00raw308,500원309,500원308,500원308,500원2,556
cmvhn24qu04n010bjim48p3jwstock-5m005380:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24qq04mz10bjoal22sea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:45:00raw309,000원309,500원308,500원308,500원1,462
cmvhmvp1v04lu10bj02taidhpstock-5m005380:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp1q04lt10bjde2wvo681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:40:00raw309,000원310,000원308,500원309,000원2,659
cmvhmp9dl04ke10bjxd1870qqstock-5m005380:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9dh04kd10bj0ylve2ak1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:35:00raw309,000원310,000원309,000원309,500원2,657
cmvhmiudn04j210bje1ob812xstock-5m005380:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiudj04j110bjbqzb4u8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:30:00raw309,000원310,000원308,500원309,500원2,119
cmvhmcete04i010bjytst653wstock-5m005380:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:35:182026-10-21 13:35:18cmvhmceta04hz10bj0dka73v51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:25:00raw309,500원310,000원308,500원309,000원3,782
cmvhm61wx04gq10bjed550ww6stock-5m005380:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61ws04gp10bja6v95chu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:20:00raw310,000원310,000원309,000원309,500원2,342
cmvhlzkx104fa10bj0uj2oi4vstock-5m005380:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzkwv04f910bjkc9j6diu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:15:00raw309,500원309,500원309,000원309,500원2,532
cmvhlt4bs04e010bjzqcdktozstock-5m005380:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4bn04dz10bj6yb4l3sp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:10:00raw309,000원309,500원308,500원309,000원2,033
cmvhlmoj204cs10bjydx2vb66stock-5m005380:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmoiu04cr10bjq45sgruu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:05:00raw308,500원309,000원308,500원309,000원1,905
cmvhlg8uk04bk10bjcbe0wr6rstock-5m005380:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8ue04bj10bjoul9hozr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 13:00:00raw309,000원310,000원308,500원308,500원3,308
cmvhl9tw904a610bjltqyuh2tstock-5m005380:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tw404a510bjlndck1pz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:55:00raw309,500원310,000원309,000원309,000원1,911
cmvhl3fwh048w10bjcxfror9jstock-5m005380:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:00:202026-10-21 13:00:20cmvhl3fwc048v10bjs3dp6mc91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:50:00raw310,000원310,500원309,500원309,500원4,073
cmvhkwyir047s10bj4x7nrrlvstock-5m005380:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwyim047r10bjsrvpigyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:45:00raw309,000원310,000원308,500원309,500원1,661
cmvhkqjkt046g10bjcqek4cd5stock-5m005380:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjkp046f10bjrlx0t5np1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:40:00raw308,500원309,500원308,500원309,000원2,431
cmvhkk3r8045410bj32sgsedpstock-5m005380:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3r3045310bj4wr3qjbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:35:00raw309,000원309,500원308,500원308,500원1,741
cmvhkdo1h043q10bj1q9rr4aystock-5m005380:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo17043p10bjiy1iezrp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:30:00raw309,000원309,500원309,000원309,000원1,989
cmvhk7922042i10bjvd3yzyapstock-5m005380:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk791y042h10bjaxir787y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:25:00raw309,000원309,500원308,500원309,500원2,080
cmvhk0tfq041410bjp5hdgtjwstock-5m005380:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:172026-10-21 12:30:17cmvhk0tfl041310bjem2wciyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:20:00raw310,000원310,000원308,500원309,250원3,360
cmvhjudlp040410bjyhwy4yg7stock-5m005380:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudlk040310bjwc34lotv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:15:00raw309,500원310,500원309,500원309,500원3,268
cmvhjnyps03yu10bj297hp2iistock-5m005380:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnypn03yt10bjroxxa1nc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:10:00raw309,000원310,000원309,000원309,500원1,645
cmvhjhjl703xi10bji1tukbx2stock-5m005380:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjl303xh10bjk827htab1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:05:00raw309,000원310,500원308,750원309,500원7,044
cmvhjb37403vy10bj8zxl96qustock-5m005380:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb36z03vx10bjs7gcjw8w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 12:00:00raw309,000원309,500원308,500원309,500원3,611
cmvhj4nq803uw10bjbfwhc9vtstock-5m005380:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4nq403uv10bjlw7hd58b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:55:00raw309,000원309,500원308,500원308,500원3,246
cmvhiy8nt03te10bji9hfxtjkstock-5m005380:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8no03td10bjn5pl0xqn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:50:00raw308,500원309,000원308,500원308,500원1,712
cmvhirstu03s810bj4lo0xm7estock-5m005380:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirstm03s710bj8ff9inka1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:45:00raw309,000원309,500원308,500원308,500원2,348
cmvhild9503r010bjgn66xryostock-5m005380:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhild9003qz10bjxixbnds11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:40:00raw309,250원310,000원309,000원309,000원3,148
cmvhieyj003ps10bjr1rlwvmwstock-5m005380:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieyiv03pr10bjkcs6j3y81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:35:00raw310,000원310,000원309,000원309,250원2,605
cmvhi8ipg03oi10bj0q8v7ffwstock-5m005380:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8ip903oh10bjasxo9hnh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:30:00raw309,000원310,500원309,000원310,000원4,611
cmvhi22on03n410bjt2br56kxstock-5m005380:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22oh03n310bjrcjtc4l71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:25:00raw309,500원310,000원308,500원309,000원5,360
cmvhhvory03lw10bjfsnukjymstock-5m005380:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvorr03lv10bjoeqr2olm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:20:00raw308,500원310,000원308,250원309,500원3,851
cmvhhp82g03km10bjv2xw92kistock-5m005380:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:172026-10-21 11:25:17cmvhhp82b03kl10bjot13lb2k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:15:00raw309,500원309,500원308,500원308,500원5,174
cmvhhisav03jg10bjuf1j7x7fstock-5m005380:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisaq03jf10bjxbi7fgbd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:10:00raw309,500원310,000원309,000원309,250원3,356
cmvhhcdgy03i610bj74ifegpvstock-5m005380:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdgt03i510bjq95bn6iw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:05:00raw310,500원310,500원309,000원309,500원4,522
cmvhh5xph03gq10bjj54rxu2bstock-5m005380:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:172026-10-21 11:10:17cmvhh5xpd03gp10bj54pfizur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 11:00:00raw310,500원311,000원310,000원310,000원3,074
cmvhgzhzk03fi10bjhj5r5pyastock-5m005380:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzhze03fh10bjsyqkue1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:55:00raw310,000원311,000원309,500원311,000원4,444
cmvhgt34c03e810bjil8zqsr8stock-5m005380:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt34603e710bjvr0ckjeb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:50:00raw310,250원311,000원308,500원310,000원8,338
cmvhgmn8k03d410bjymcoqm7rstock-5m005380:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:172026-10-21 10:55:17cmvhgmn8f03d310bjrylipvg61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:45:00raw309,750원310,500원309,500원310,500원5,812
cmvhgg8ox03bu10bjuinduhusstock-5m005380:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8os03bt10bjk6llvdm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:40:00raw308,000원310,000원308,000원309,750원3,613
cmvhg9rs903ak10bj8ftarqilstock-5m005380:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rs503aj10bj1gnulyim1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-21 10:35:00raw308,500원309,000원307,500원307,500원3,170
4,742건 중 651–700← 이전14 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬