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
cmtqkpv8800n210j1toj154nvstock-5m005380:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv8300n110j1f6bldz7l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:30:00raw390,500원392,000원390,500원391,500원6,610
cmtqkjg8000lw10j1nxsq28vmstock-5m005380:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg7w00lv10j10hbcip4i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:25:00raw390,000원391,000원389,500원390,500원10,625
cmtqkd2t700km10j13q8qhbs9stock-5m005380:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2t300kl10j1is45kkjv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:20:00raw390,000원390,500원389,500원390,000원2,492
cmtqk6ktk00j810j1bkprtaumstock-5m005380:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6ktb00j710j1htnaz4mq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:15:00raw391,000원391,000원390,000원390,000원5,201
cmtqk052800i010j1r6ho3q8tstock-5m005380:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk052300hz10j1ia8zlnv31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:10:00raw391,000원391,000원390,500원391,000원3,035
cmtqjtq3c00gq10j17d9tzerqstock-5m005380:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq3800gp10j1dh91faoi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:05:00raw389,500원391,000원389,000원390,500원6,686
cmtqjnae800fi10j11j42udpystock-5m005380:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnae400fh10j1itlgwfbc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:00:00raw390,000원390,500원389,000원389,500원6,370
cmtqjgvc700e810j16p2fs67qstock-5m005380:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvc300e710j1tq39iyfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:55:00raw390,000원391,500원390,000원390,000원4,537
cmtqjah2d00cu10j1mp8zsr9pstock-5m005380:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah2900ct10j1qkjjn6qu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:50:00raw390,500원390,500원389,500원390,250원5,304
cmtqj402700bk10j1ie75x3austock-5m005380:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj402200bj10j18ewcm4u31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:45:00raw391,000원391,500원389,500원390,000원6,605
cmtqixk9c00aa10j1lts5er6wstock-5m005380:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk9700a910j19ej4mqg91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:40:00raw391,500원392,000원391,000원391,000원1,282
cmtqir5d3009210j1m2mglos9stock-5m005380:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:45:182026-09-07 09:45:18cmtqir5cz009110j1tzjngd461
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:35:00raw392,000원392,500원390,000원391,500원6,557
cmtqikpnq007s10j18g9klp66stock-5m005380:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikpnm007r10j1hwlhuz5g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:30:00raw392,750원393,000원392,000원392,000원3,796
cmtqie9w7006k10j1en9nktxistock-5m005380:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9w4006j10j1u3si6qcf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:25:00raw391,500원395,000원391,500원393,000원19,962
cmtqi7whm005810j10lunigcwstock-5m005380:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7whh005710j1p0e3m7v91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:20:00raw390,500원391,750원390,500원391,500원7,941
cmtqi1fga004010j1et54qswjstock-5m005380:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fg6003z10j1ectr6bln1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:15:00raw391,000원391,500원390,000원390,500원9,049
cmtqhv1fq002o10j1fucqp6yfstock-5m005380:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1fl002n10j166czbv8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:10:00raw392,500원393,000원390,500원391,000원11,310
cmtqhokk9001e10j1rd6am6destock-5m005380:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokk5001d10j1zbdagx4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:05:00raw389,000원393,500원389,000원392,750원27,472
cmtr0fem4000510gfujvnlgpestock005380:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0felz000410gf0igipnh41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-07 09:00:00raw389,500원395,000원386,500원393,000원431,118
cmtqhi70o000610j12f49h35zstock-5m005380:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi70j000510j1l3v2m2e41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:00:00raw389,500원390,000원386,500원389,500원19,879
cmtml43w205lp10f9iyscwnwxstock-5m005380:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml43vy05lo10f9tvh3izud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:30:00raw383,500원383,500원383,500원383,500원0
cmtmkxoyk05kl10f9ky4mhutwstock-5m005380:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoyf05kk10f91gaffx7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:25:00raw383,500원383,500원383,500원383,500원0
cmtmkr99005jd10f9j1ibzsb2stock-5m005380:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr98r05jc10f9miyg3z2e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:20:00raw383,500원383,500원383,500원383,500원0
cmtmkktio05i510f99q0yax9pstock-5m005380:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktil05i410f9pjyeckaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:15:00raw383,500원384,000원383,000원383,500원6,347
cmtmkeeks05gt10f9pr9p73g6stock-5m005380:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeekp05gs10f9depl9udh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:10:00raw384,000원384,000원383,500원383,500원8,738
cmtmk7yuc05fj10f9zaftsngkstock-5m005380:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yu605fi10f9s781paqu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:05:00raw384,000원384,000원383,500원384,000원1,922
cmtmk1j4s05e510f9nzbbzlcdstock-5m005380:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4q05e410f9e8nl5tvp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:00:00raw384,000원384,500원383,500원384,000원3,962
cmtmjv46905cv10f9ubf6w5pqstock-5m005380:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv46505cu10f9dtcfe6yd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:55:00raw384,000원384,500원384,000원384,000원2,004
cmtmjoohr05br10f9wugsuma6stock-5m005380:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjoohn05bq10f92q0f2xzf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:50:00raw385,000원385,000원384,000원384,000원4,075
cmtmji8yh05af10f9uqrdsqwystock-5m005380:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8ye05ae10f9n1gcvf4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:45:00raw385,000원385,500원385,000원385,000원3,847
cmtmjbu5v059510f9x4iwagbostock-5m005380:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu5s059410f9f85oi1g31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:40:00raw385,000원385,500원384,500원385,000원7,139
cmtmj5efm057t10f9lm9r4mufstock-5m005380:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5efi057s10f94f5clrcb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:35:00raw385,000원385,500원385,000원385,000원2,158
cmtmiyycp056n10f9xx9f14lrstock-5m005380:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyycm056m10f9h725c7r21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:30:00raw385,000원385,500원384,500원385,000원4,014
cmtmisiom055b10f9m6v8t7tostock-5m005380:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisioh055a10f9ilrp004s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:25:00raw385,000원385,000원384,500원385,000원2,016
cmtmim3p1054310f9eaa82u97stock-5m005380:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3ox054210f9zybxebmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:20:00raw385,000원385,500원384,500원385,000원7,638
cmtmifnzg052n10f9kwe5d5wastock-5m005380:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnzc052m10f90wz035al1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:15:00raw383,500원385,000원383,500원384,500원6,664
cmtmi98dz051j10f9mfydirg1stock-5m005380:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98dw051i10f9wv86r6aw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:10:00raw383,500원384,000원383,500원383,500원1,692
cmtmi2tac050510f9mdu6oqvwstock-5m005380:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2ta9050410f9v21c65bp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:05:00raw383,000원384,000원383,000원383,500원3,468
cmtmhwdkn04yv10f9v1wn5cv3stock-5m005380:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdkj04yu10f9b0iudkf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:00:00raw383,000원383,500원383,000원383,500원2,887
cmtmhpxuu04xn10f9tx4poc7xstock-5m005380:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxup04xm10f936wc73vn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:55:00raw383,500원384,000원383,000원383,500원2,712
cmtmhjj9r04wd10f9lumlwbq2stock-5m005380:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9n04wc10f90bwpjhys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:50:00raw384,500원384,500원383,500원383,500원2,448
cmtmhd36104v310f9umvgqw1kstock-5m005380:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35x04v210f9mo6jz5q71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:45:00raw384,000원384,500원383,500원384,250원3,253
cmtmh6o4s04tr10f9i86ouwd3stock-5m005380:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o4j04tq10f96cy0bq061
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:40:00raw383,500원384,000원383,500원383,500원1,880
cmtmh08im04sl10f9hg15m6oastock-5m005380:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ii04sk10f9sm5sbxq61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:35:00raw384,000원384,500원383,500원384,000원2,571
cmtmgtuwz04r710f9c1cp9os9stock-5m005380:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuwt04r610f9kjt4a63t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:30:00raw384,000원385,000원383,500원384,000원8,210
cmtmgnd3904q110f900rckjx3stock-5m005380:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd3504q010f98jt2vy221
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:25:00raw383,000원384,000원383,000원383,500원3,295
cmtmgh05804on10f964d91mtlstock-5m005380:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh05504om10f9e1vsqwmd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:20:00raw383,000원383,500원382,500원383,000원2,534
cmtmgaiep04nf10f9ek21vnqsstock-5m005380:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:172026-09-04 13:25:18cmtmgaiel04ne10f9evkijrc41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:15:00raw383,750원384,000원382,500원383,500원7,099
cmtmg43f004m510f9gkgh5am7stock-5m005380:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43ew04m410f9o418mk3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:10:00raw384,000원384,000원383,500원383,500원1,528
cmtmfxmz404kt10f90qdlhj5hstock-5m005380:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmz004ks10f9fgwoegww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:05:00raw383,000원384,000원382,500원383,500원3,508
2,403건 중 701–750← 이전15 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬