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
cmtkwqsok00zw10f9ez15n6npstock-5m005380:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsog00zv10f9egfazdxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:20:00raw383,500원384,000원383,500원383,500원3,840
cmtkwkbzb00ym10f932do8efxstock-5m005380:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkbz600yl10f9ab4eqj8u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:15:00raw382,500원383,500원382,000원383,500원2,797
cmtkwdw9600xc10f90a541ed6stock-5m005380:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdw9200xb10f9u0roa2hv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:10:00raw381,500원383,000원381,500원382,500원2,773
cmtkw7hbz00w210f9z8iygsgwstock-5m005380:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hbq00w110f9z4dbpqcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:05:00raw381,000원382,500원381,000원381,500원3,105
cmtkw128w00uu10f90kycttvnstock-5m005380:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw128s00ut10f9klcda5ki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:00:00raw380,500원382,500원380,500원381,000원4,099
cmtkvunxt00te10f9wcy90xb4stock-5m005380:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunxp00td10f97eq18zp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:55:00raw382,000원382,500원380,500원381,000원6,831
cmtkvo6xt00s210f9bfg3h8lpstock-5m005380:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6xo00s110f9cjq0r97d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:50:00raw383,000원383,500원382,000원382,000원2,980
cmtkvhr7600qy10f9l5kkcxu2stock-5m005380:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr7200qx10f9ooqm0clc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:45:00raw384,500원385,000원383,000원383,000원2,538
cmtkvbbjb00pq10f9d4qqaod6stock-5m005380:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbj600pp10f964lggbno1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:40:00raw384,000원385,500원383,500원384,500원5,079
cmtkv4ygx00og10f9kgiz8tpnstock-5m005380:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4ygt00of10f9fnchgyhd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:35:00raw385,500원386,000원383,500원384,000원8,407
cmtkuyk1x00n610f9nefjsxdostock-5m005380:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk1t00n510f9odbltq4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:30:00raw382,500원386,000원382,000원385,500원16,201
cmtkus1tb00lq10f9fbiip8wcstock-5m005380:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1t700lp10f983q4uet31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:25:00raw383,250원383,500원382,500원382,500원4,845
cmtkulldl00km10f97t77wlchstock-5m005380:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulldh00kl10f9bth9cb6y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:20:00raw383,000원383,500원382,500원383,000원6,416
cmtkuf86800ja10f9t4pg1rzzstock-5m005380:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86400j910f91uzgobr11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:15:00raw382,500원383,500원382,500원383,000원6,908
cmtku8qqj00i210f915sm45wastock-5m005380:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qqf00i110f9zoa8551s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:10:00raw381,500원383,000원381,000원382,500원4,345
cmtku2bhw00gi10f9l6n0hc2vstock-5m005380:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bhs00gh10f95mqhe21r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:05:00raw383,500원383,500원381,500원381,500원4,229
cmtktvwso00fc10f93k0wh1e1stock-5m005380:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwsk00fb10f9rhyufwqp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:00:00raw380,500원384,000원380,500원383,000원15,567
cmtktpghp00e810f9trao5xahstock-5m005380:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpghl00e710f9etyzfvme1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:55:00raw379,000원381,500원379,000원380,500원7,752
cmtktj25w00cy10f9qdjw7b0bstock-5m005380:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25r00cx10f9pts5q4v71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:50:00raw378,500원379,500원378,500원379,000원4,445
cmtktclth00bo10f9nh5wdnzlstock-5m005380:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclte00bn10f9lg9u3wf91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:45:00raw378,000원379,000원378,000원378,500원4,266
cmtkt67xn00ac10f9yceyqlf7stock-5m005380:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67xj00ab10f9k8ws1vt31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:40:00raw378,500원379,000원378,000원378,000원6,857
cmtkszq8f009010f9fme1wtp8stock-5m005380:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq8b008z10f9icfav1m91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:35:00raw379,000원379,500원378,500원378,500원4,982
cmtkstbrv007q10f94ss3fqgrstock-5m005380:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbro007p10f9cghdr0pc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:30:00raw377,500원379,500원376,500원379,000원7,925
cmtksmvlo006e10f9m4qaoxckstock-5m005380:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvlj006d10f9m0zsfula1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:25:00raw378,000원378,500원377,000원377,500원4,775
cmtksghn3005410f982ututu2stock-5m005380:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:192026-09-03 09:30:19cmtksghmz005310f99dbt354e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:20:00raw378,000원378,500원374,500원378,000원15,023
cmtksa041004010f9gf3zemigstock-5m005380:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa03x003z10f9q3d5pde11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:15:00raw379,000원379,000원378,000원378,000원2,773
cmtks3mjw002q10f9mpu6nyg7stock-5m005380:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mjr002p10f9og7hwazp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:10:00raw378,000원379,000원378,000원378,500원5,354
cmtkrx5fv001g10f9583xvtvzstock-5m005380:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5fq001f10f9zgescko11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:05:00raw380,500원380,500원378,000원378,000원6,596
cmtlanzpp02t010f984397e4ostock005380:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzpk02sz10f9aor0myqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-03 09:00:00raw381,500원387,000원374,500원383,500원465,891
cmtkrqsxm000610f9qbqzsa3xstock-5m005380:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsxh000510f9uw82ph031
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:00:00raw381,500원382,000원379,500원380,000원18,122
cmtjq8eo602it10hez5i1ardistock-5m005380:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eo302is10heud0yphnx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:30:00raw378,000원378,000원378,000원378,000원0
cmtjq1zpo02hl10heeqtw7hjqstock-5m005380:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zpl02hk10helniupctz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:25:00raw378,000원378,000원378,000원378,000원0
cmtjpvk1902gd10hew9gpd13astock-5m005380:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk1202gc10hefm5qinnp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:20:00raw378,000원378,000원378,000원378,000원0
cmtjpp4a802f110hed3gaxgzdstock-5m005380:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4a402f010he63ednys91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:15:00raw376,000원377,500원376,000원377,000원16,978
cmtjpipbd02dv10heydf332zrstock-5m005380:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipba02du10hel8qk9i891
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:10:00raw376,000원376,500원376,000원376,000원9,379
cmtjpc9o602cf10hekggu24v7stock-5m005380:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9o102ce10he280ogm4f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:05:00raw376,000원376,500원376,000원376,000원6,960
cmtjp5u5d02b310he2h35a397stock-5m005380:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u5802b210he7ccir6q71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:00:00raw376,250원376,500원376,000원376,000원5,649
cmtjoze5b02a110he61fxrr2bstock-5m005380:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze5702a010herow2vrgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:55:00raw377,000원377,500원376,000원376,000원13,017
cmtjosz8o028n10heizm619pfstock-5m005380:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz8i028m10heqekxtmdj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:50:00raw377,000원377,500원377,000원377,250원13,196
cmtjomjhb027d10heccjlaaphstock-5m005380:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjh7027c10he48slkm3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:45:00raw378,000원378,000원377,000원377,000원8,435
cmtjog3zn026310hebcqdy1uustock-5m005380:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3zk026210heozwhpwx21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:40:00raw377,500원378,000원377,500원378,000원6,490
cmtjo9ou5024v10hewod40qjvstock-5m005380:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ou1024u10heq6ynu4i91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:35:00raw378,000원378,000원377,500원377,500원9,552
cmtjo394m023n10hekzo423hvstock-5m005380:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo394i023m10he88xhjgg31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:30:00raw378,250원378,500원378,000원378,000원6,126
cmtjnwtfw022910hemt8vs6anstock-5m005380:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtfs022810hepio2jag41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:25:00raw378,000원378,500원378,000원378,500원7,160
cmtjnqfg9021110hetphewaqistock-5m005380:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfg5021010hexp2e4g671
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:20:00raw377,500원378,500원377,500원378,000원8,766
cmtjnjyq801zt10hesgd09f1gstock-5m005380:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyq501zs10he3c8nwebs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:15:00raw377,500원378,000원377,500원378,000원5,848
cmtjndiys01yf10hepyampww1stock-5m005380:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiyo01ye10he7girexas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:10:00raw377,000원378,000원377,000원377,500원20,721
cmtjn741301x710heeizbha8lstock-5m005380:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740z01x610he6yd8r5qp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:05:00raw377,500원377,500원377,000원377,000원4,587
cmtjn0obk01vz10he2raeappcstock-5m005380:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0obg01vy10hehvff87x21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:00:00raw377,500원378,000원377,000원377,000원8,235
cmtjmu9nz01up10het9gw7z9dstock-5m005380:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9nv01uo10heracesy9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:55:00raw378,000원378,500원377,500원377,500원7,368
2,403건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬