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
cmvemzyuq00zy0zh45hyh7rvcstock-5m005380:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyuk00zx0zh455td3czw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:20:00raw323,000원324,000원322,000원322,000원4,880
cmvemtl7t00yi0zh4ugt95m5cstock-5m005380:20261019:11152026-10-19 11:15:00instantevent2026-10-19 11:25:212026-10-19 11:25:21cmvemtl7o00yh0zh4cdy75yc51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:15:00raw322,000원323,500원321,500원323,500원6,480
cmvemn37f00xc0zh45ocbo6dtstock-5m005380:20261019:11102026-10-19 11:10:00instantevent2026-10-19 11:20:172026-10-19 11:20:17cmvemn37a00xb0zh4wq94xb8e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:10:00raw321,500원322,500원320,500원322,500원5,873
cmvemgnwj00w20zh4qgeoxxz1stock-5m005380:20261019:11052026-10-19 11:05:00instantevent2026-10-19 11:15:182026-10-19 11:15:18cmvemgnwe00w10zh4kmq4r6er1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:05:00raw322,000원322,500원320,500원321,500원6,379
cmvema87g00uu0zh4f7li3rlxstock-5m005380:20261019:11002026-10-19 11:00:00instantevent2026-10-19 11:10:172026-10-19 11:10:17cmvema87b00ut0zh47xwlstx11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 11:00:00raw321,000원322,000원320,500원322,000원6,454
cmvem3vfi00tc0zh4sfgakclwstock-5m005380:20261019:10552026-10-19 10:55:00instantevent2026-10-19 11:05:212026-10-19 11:05:21cmvem3vfd00tb0zh4rrceyxq61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:55:00raw319,000원321,000원318,000원321,000원9,116
cmvelxdji00s40zh4ck6i9z93stock-5m005380:20261019:10502026-10-19 10:50:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdjd00s30zh4vpei6c8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:50:00raw319,500원320,000원319,000원319,000원5,518
cmvelxdj700s20zh4e1xw1kd9stock-5m005380:20261019:10452026-10-19 10:45:00instantevent2026-10-19 11:00:182026-10-19 11:00:18cmvelxdj200s10zh4454b86f01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:45:00raw319,000원320,000원319,000원320,000원3,836
cmvelkk9g00pi0zh483nnsza1stock-5m005380:20261019:10402026-10-19 10:40:00instantevent2026-10-19 10:50:202026-10-19 10:50:20cmvelkk9c00ph0zh409eyrvn81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:40:00raw320,000원320,000원319,000원319,500원3,987
cmveleb6p00o60zh43xfhuzw2stock-5m005380:20261019:10352026-10-19 10:35:00instantevent2026-10-19 10:45:282026-10-19 10:45:28cmveleb6k00o50zh4g6ml3w3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:35:00raw321,000원321,000원319,000원319,500원5,563
cmvel7nq100n40zh4414ep12sstock-5m005380:20261019:10302026-10-19 10:30:00instantevent2026-10-19 10:40:182026-10-19 10:40:18cmvel7npv00n30zh4iibnsbzi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:30:00raw317,500원321,000원317,500원321,000원5,556
cmvel197n00lw0zh4jhdbb0njstock-5m005380:20261019:10252026-10-19 10:25:00instantevent2026-10-19 10:35:192026-10-19 10:35:19cmvel197i00lv0zh4q3k8le8v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:25:00raw320,500원321,000원317,500원317,500원6,826
cmvekuy4t00ke0zh4ijwwue1istock-5m005380:20261019:10202026-10-19 10:20:00instantevent2026-10-19 10:30:252026-10-19 10:30:25cmvekuy4o00kd0zh4qubq0wxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:20:00raw319,500원321,500원319,000원320,500원13,739
cmvekod1w00j80zh48mvbtly9stock-5m005380:20261019:10152026-10-19 10:15:00instantevent2026-10-19 10:25:172026-10-19 10:25:17cmvekod1r00j70zh49vbzgykd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:15:00raw318,500원320,000원318,000원319,500원7,480
cmvekhxcl00i20zh44ibqw71dstock-5m005380:20261019:10102026-10-19 10:10:00instantevent2026-10-19 10:20:172026-10-19 10:20:17cmvekhxcf00i10zh4csccu3rx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:10:00raw316,000원318,500원315,500원318,500원7,445
cmvekbhm400gi0zh49zg8f7hlstock-5m005380:20261019:10052026-10-19 10:05:00instantevent2026-10-19 10:15:172026-10-19 10:15:17cmvekbhlz00gh0zh4o1skmrtj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:05:00raw314,000원316,000원313,500원316,000원6,780
cmvek52pm00fa0zh4rpjdq6p0stock-5m005380:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52pg00f90zh4f7wi1zee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 10:00:00raw315,500원315,500원312,500원313,500원9,035
cmvejymyu00e80zh4bw4f0nf1stock-5m005380:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejymyp00e70zh4tum8jjv41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:55:00raw316,500원316,500원315,000원315,500원3,907
cmvejsazh00cs0zh4yj02jtiestock-5m005380:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsazc00cr0zh4b3akk7ce1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:50:00raw316,000원316,500원315,500원316,500원2,662
cmvejlsal00bm0zh416atxo5hstock-5m005380:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsae00bl0zh4pmy49y2v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:45:00raw315,000원317,000원314,500원316,000원14,574
cmvejlsa700bk0zh4eb49t8oistock-5m005380:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsa100bj0zh4k631ow5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:40:00raw312,500원316,000원312,000원315,250원13,836
cmvej8x0m00940zh4na8y1ol3stock-5m005380:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x0h00930zh4k2koxwvq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:35:00raw314,500원314,500원311,500원312,000원11,092
cmvej2mrc007u0zh4cgiyeqntstock-5m005380:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mr7007t0zh4294mqppr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:30:00raw310,000원315,500원310,000원314,000원12,765
cmveiw26v006i0zh4t9bk1v7istock-5m005380:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:172026-10-19 09:35:17cmveiw26p006h0zh43uqsabr41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:25:00raw311,500원312,000원310,000원310,500원8,778
cmveipo87005a0zh44wvnmzn2stock-5m005380:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipo8100590zh45v9yaj141
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:20:00raw308,000원311,750원307,000원311,500원10,499
cmveijes300400zh4mzgzlfmlstock-5m005380:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijerx003z0zh4pbgi4xpg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:15:00raw307,000원308,500원306,000원308,000원10,761
cmveicwy3002o0zh4y37n1pglstock-5m005380:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicwxx002n0zh45gw48kep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:10:00raw307,000원309,000원306,500원307,000원6,840
cmvei6dun001c0zh4zjrky17bstock-5m005380:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:192026-10-19 09:15:19cmvei6dui001b0zh4mp3bbvxa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:05:00raw305,500원309,000원305,500원306,500원18,972
cmvehzwns00060zh4lak6105sstock-5m005380:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwnm00050zh4c158fho51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-19 09:00:00raw304,500원309,500원302,500원305,500원32,176
cmvf0x6jc014x10fwh3oudfpjstock005380:202610192026-10-19dayperiod2026-10-19 18:00:032026-10-19 18:00:03cmvf0x6j5014w10fwxf0tdy941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-19 09:00:00raw304,500원326,000원302,500원324,500원540,530
cmvallvxp0dxr10gwe9qgzv78stock-5m005380:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallvxk0dxq10gwljaqfnwp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:30:00raw310,500원310,500원310,500원310,500원0
cmvalfh000dwl10gwnf81cj5vstock-5m005380:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:35:182026-10-16 15:35:18cmvalfgzw0dwk10gwtz8jaep61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:25:00raw310,500원310,500원310,500원310,500원0
cmval919o0dvb10gw08ikos6hstock-5m005380:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval919k0dva10gwp74xa8tg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:20:00raw311,500원311,500원311,500원311,500원0
cmval2lkl0du110gw6tske2pxstock-5m005380:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lkh0du010gw66n4iqbf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:15:00raw312,500원312,500원310,500원311,500원12,176
cmvakw6m00dsp10gwjwv564w0stock-5m005380:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6lw0dso10gwfuazc2o71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:10:00raw313,500원313,500원311,500원312,000원18,487
cmvakpqyn0drh10gwm1175u3gstock-5m005380:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:172026-10-16 15:15:17cmvakpqyj0drg10gwzuh2d65h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:05:00raw314,500원314,500원312,500원313,500원16,402
cmvakjbv50dq310gw2qhsjgvnstock-5m005380:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbv10dq210gww34c0jo11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 15:00:00raw315,500원315,500원314,000원314,500원7,351
cmvakcx030doz10gwt4vx6819stock-5m005380:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcwzz0doy10gwh73tjtqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:55:00raw317,000원317,000원315,000원315,500원8,710
cmvak6gqp0dnn10gwzzrehwzgstock-5m005380:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gql0dnm10gwz43i5xqb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:50:00raw316,000원317,500원316,000원317,000원18,887
cmvak029b0dmd10gw7t6hley6stock-5m005380:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02960dmc10gw1yiugmbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:45:00raw316,500원316,500원316,000원316,000원3,616
cmvajtlkw0dl510gwro0u4wa7stock-5m005380:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:172026-10-16 14:50:17cmvajtlkr0dl410gwhdzd6c861
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:40:00raw317,000원317,000원316,000원316,000원5,760
cmvajn8eh0djr10gw7jbs6a6istock-5m005380:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:202026-10-16 14:45:20cmvajn8ed0djq10gw4guf9y8n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:35:00raw317,000원317,000원315,500원317,000원11,053
cmvajgqv60dih10gw8b0qf14wstock-5m005380:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqv20dig10gwplmm4k8q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:30:00raw317,000원317,500원316,500원317,000원6,925
cmvajaazp0dh710gwh8lh17u5stock-5m005380:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajaazl0dh610gwu0jcx6tw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:25:00raw318,500원318,500원317,000원317,000원9,449
cmvaj3vqu0dfz10gwmjp1dlqzstock-5m005380:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vqq0dfy10gwxkp59wek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:20:00raw318,500원319,000원318,000원318,500원5,872
cmvaixfzh0dep10gwvfxygdirstock-5m005380:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixfzd0deo10gwus45ci3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:15:00raw319,000원319,500원318,500원318,500원6,742
cmvair1tl0ddb10gwy4sx6fzmstock-5m005380:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1th0dda10gwxzty8ltw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:10:00raw318,500원319,500원318,500원319,000원4,670
cmvaiklnf0dc710gw2ud1k3zustock-5m005380:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:15:182026-10-16 14:15:18cmvaikln70dc610gwgt6k3p6k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:05:00raw319,500원320,000원318,500원319,000원8,667
cmvaie7it0dat10gw4o2w2tb3stock-5m005380:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7ip0das10gwfq2yt1vf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 14:00:00raw319,500원320,500원319,000원319,500원7,611
cmvai7r170d9j10gwl8ydg3i9stock-5m005380:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:182026-10-16 14:05:19cmvai7r130d9i10gwj2w9mopp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 13:55:00raw318,500원320,500원318,500원319,500원21,981
4,742건 중 851–900← 이전18 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬