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
cmvg60gbe01fd10bjb2e1ca0sstock-5m005380:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gb901fc10bjkajt72xu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 13:00:00raw309,000원309,500원308,000원308,000원1,658
cmvg5typu01dv10bjnnecmbq7stock-5m005380:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5typp01du10bjl77wlasa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:55:00raw309,250원309,500원308,000원309,500원8,367
cmvg5njrg01cp10bjpge09vd9stock-5m005380:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njrb01co10bjt1y2zyhm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:50:00raw309,500원310,000원309,000원309,500원2,798
cmvg5h4q001bh10bjouk6a1f3stock-5m005380:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4pv01bg10bjpmggh8x31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:45:00raw310,000원310,000원309,500원309,500원1,024
cmvg5aof101a510bjbq5gnaqfstock-5m005380:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoew01a410bj8lescej31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:40:00raw310,000원310,000원309,500원310,000원1,029
cmvg54a7d018z10bje5t1luzxstock-5m005380:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a78018y10bj9jn0r12o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:35:00raw310,000원310,500원309,500원310,000원2,762
cmvg4xto5017j10bjg3q1tyfqstock-5m005380:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xto0017i10bjgwwv2i8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:30:00raw310,000원310,500원309,500원310,000원2,368
cmvg4rdxr016d10bjuw1o2mrjstock-5m005380:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4rdxm016c10bj4hb2c6c91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:25:00raw310,000원310,500원309,500원310,000원3,529
cmvg4ky9t014z10bjodhdf8sustock-5m005380:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4ky9o014y10bjy01sjw8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:20:00raw310,500원311,000원309,500원310,000원3,894
cmvg4ejac013p10bj5syrw7rhstock-5m005380:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:172026-10-20 12:25:17cmvg4eja8013o10bj0dufyvgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:15:00raw311,500원311,500원310,500원311,000원1,486
cmvg485d6012f10bjhjfw3urkstock-5m005380:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485d1012e10bjppfckw871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:10:00raw311,500원311,500원310,500원311,000원2,745
cmvg41nu2011b10bj4jcp46chstock-5m005380:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41ntx011a10bjcbb5035a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:05:00raw311,500원312,500원311,000원311,000원3,255
cmvg3v8wy010110bj968kfwl4stock-5m005380:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8wt010010bj416b5lms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 12:00:00raw312,000원312,000원311,500원311,500원1,912
cmvg3ot6u00yp10bjuixykp69stock-5m005380:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot6p00yo10bjevgadl391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:55:00raw312,000원312,500원311,500원312,000원1,950
cmvg3ii3000xb10bj1psgzrbastock-5m005380:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii2v00xa10bj4oefd9051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:50:00raw311,500원312,500원311,500원312,000원1,347
cmvg3bylu00w710bj6am74m5astock-5m005380:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bylp00w610bjhkim7lgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:45:00raw310,500원312,000원310,500원311,500원5,026
cmvg35j0h00ur10bjikvypjqkstock-5m005380:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j0c00uq10bjdqwwl2ri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:40:00raw311,000원311,500원310,500원311,000원2,597
cmvg2z32700tj10bjr79954hdstock-5m005380:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z32200ti10bj08uf27i11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:35:00raw311,500원312,000원311,000원311,000원2,684
cmvg2so4d00sb10bjwygxynd8stock-5m005380:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so4700sa10bjmq58y4e81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:30:00raw312,000원312,000원311,000원311,500원2,118
cmvg2mbxl00qz10bjthvgra80stock-5m005380:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mbxb00qy10bjbetj8mpb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:25:00raw313,000원313,000원311,500원311,500원2,357
cmvg2fwrn00pr10bj39486af0stock-5m005380:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwri00pq10bj6y7ylooi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:20:00raw313,000원313,500원312,500원313,000원1,930
cmvg29cyv00oh10bj0c9l39eystock-5m005380:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29cyp00og10bj2q2mybnm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:15:00raw311,000원313,000원310,500원313,000원5,576
cmvg22ye900n110bjqk3zjh4vstock-5m005380:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ye400n010bj30s8fqqm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:10:00raw310,000원312,000원309,500원311,500원3,664
cmvg1wiq900lx10bjcls7n3a7stock-5m005380:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wiq400lw10bjobpwg4au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:05:00raw311,000원312,000원309,500원309,500원5,129
cmvg1q31e00kh10bjcu4ydw0gstock-5m005380:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:172026-10-20 11:10:17cmvg1q31900kg10bj6wztsoea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 11:00:00raw313,000원313,000원310,500원311,000원6,299
cmvg1jnrc00jb10bj8gfx3qjpstock-5m005380:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnr600ja10bjn4w6y7501
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:55:00raw313,500원314,000원312,500원312,500원2,586
cmvg1d81d00i510bjmz5zka3istock-5m005380:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:17cmvg1d81800i410bjw08thz161
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:50:00raw313,000원314,000원313,000원314,000원3,997
cmvg16vy300gr10bjqyfump6tstock-5m005380:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16vxy00gq10bjkee1treg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:45:00raw314,000원314,500원313,000원313,000원5,486
cmvg10djy00fh10bj7qu0s5chstock-5m005380:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10djs00fg10bjqrim7z6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:40:00raw315,000원315,500원313,000원314,000원4,691
cmvg0txof00e910bjkhkn5yu5stock-5m005380:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txoa00e810bja184aeof1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:35:00raw314,500원315,000원314,000원315,000원1,726
cmvg0njih00cv10bjw23qoe9nstock-5m005380:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njic00cu10bjdfc9e1m61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:30:00raw314,000원315,500원313,500원314,000원4,894
cmvg0h2vg00br10bjehukynowstock-5m005380:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2vb00bq10bjg079xo3u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:25:00raw313,000원314,000원312,500원313,500원2,593
cmvg0at5500ad10bjg9ioi5wnstock-5m005380:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at4z00ac10bjdzwjxey71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:20:00raw312,500원314,000원312,000원313,000원6,668
cmvg047ge009710bjjfo8fnhrstock-5m005380:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047g8009610bj28j61x3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:15:00raw310,000원312,500원309,000원312,000원10,034
cmvfzxugz007x10bj8uji2pa8stock-5m005380:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxugt007w10bjfeavga9d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:10:00raw313,000원313,000원310,000원310,000원10,996
cmvfzrdzm006j10bjazx1al1pstock-5m005380:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzrdzh006i10bj3jhjuoa91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:05:00raw313,000원314,000원312,000원312,500원16,083
cmvfzkx3g005710bj9n157zv1stock-5m005380:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx3a005610bjp1xfmyoo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 10:00:00raw314,000원315,000원313,000원313,000원4,858
cmvfzehcw003v10bjoc778tt7stock-5m005380:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehcr003u10bjle3nf8ea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:55:00raw314,000원315,000원313,000원314,000원14,410
cmvfz846t002t10bjf3blyc36stock-5m005380:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz846n002s10bj81p7j3v11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:50:00raw315,000원316,500원314,000원314,000원13,899
cmvfz1oyv001j10bjdf4sgcz6stock-5m005380:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1oyq001i10bju6ay2r561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:45:00raw316,000원317,500원315,000원315,000원4,918
cmvfyvaa7000510bjv8g9bc45stock-5m005380:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvaa0000410bj1111sr181
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:40:00raw316,500원317,000원315,000원316,000원9,110
cmvfyospi01fg10fwvnv8b2distock-5m005380:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyospd01ff10fwbxfflr8l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:35:00raw317,500원318,000원316,500원316,500원9,885
cmvfyiduy01e210fwhlwv8uhystock-5m005380:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyiduq01e110fw56w9svho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:30:00raw318,500원319,500원317,000원317,250원8,235
cmvfybxcn01cu10fwkx5kjv3ostock-5m005380:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxce01ct10fwek0svkk61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:25:00raw318,000원318,500원317,500원318,000원5,390
cmvfy5k8i01bm10fws5hlhjp1stock-5m005380:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5k8801bl10fwe618x5cy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:20:00raw319,000원319,000원317,000원318,000원13,688
cmvfxz75i01ac10fwcbvjnlqlstock-5m005380:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz75d01ab10fwnavqpwck1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:15:00raw319,500원321,000원318,000원318,500원5,794
cmvfxsqq2019010fw2vk1dqz6stock-5m005380:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqpu018z10fwbj9plt641
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:10:00raw322,000원322,000원318,500원319,500원14,031
cmvfxm6v3017s10fwagx2inbrstock-5m005380:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6uw017r10fw1p9js1wo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:05:00raw324,500원325,000원321,000원322,000원11,948
cmvggd0rt02it10bjtejadccsstock005380:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0rl02is10bjme722qsm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-20 09:00:00raw317,500원326,000원305,500원307,000원469,222
cmvfxfwnq016i10fwaycsy8gtstock-5m005380:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwnf016h10fw0j3k4g161
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-20 09:00:00raw317,500원326,000원317,000원324,500원47,534
4,742건 중 751–800← 이전16 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬