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
cmvafcv6x0coz10gwoxcsfm37stock-5m005380:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv6r0coy10gw36yafeid1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:35:00raw315,750원316,000원315,000원315,500원4,662
cmvaf6f9y0cnt10gwocgypbdistock-5m005380:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6f9u0cns10gwzuucgjv11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:30:00raw316,500원317,000원315,500원315,500원4,524
cmvaf6f9q0cnr10gw16b2jnc0stock-5m005380:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6f9n0cnq10gw8kyjfabl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:25:00raw316,500원317,000원316,000원317,000원6,395
cmvaetnep0cl910gw5lt87clystock-5m005380:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetnel0cl810gwdisx1g5e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:20:00raw315,750원316,500원315,500원316,500원3,941
cmvaen4vj0cjz10gwq4siysjustock-5m005380:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4vf0cjy10gwhhuqk1iv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:15:00raw316,000원316,500원315,500원316,000원5,934
cmvaegp4y0cir10gwkmin01gustock-5m005380:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:172026-10-16 12:20:17cmvaegp4u0ciq10gw0ik3gjb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:10:00raw316,500원317,000원316,000원316,500원6,851
cmvaea9dp0chj10gwamtszg22stock-5m005380:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9dm0chi10gwih2id2js1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:05:00raw316,000원316,500원315,500원316,500원5,145
cmvae3x270cg510gwlfi7xh4fstock-5m005380:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x230cg410gwh41c172p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 12:00:00raw315,500원316,000원315,000원316,000원3,948
cmvadxeyy0cer10gww6n1aenistock-5m005380:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxeyu0ceq10gws31ljxlc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:55:00raw315,500원315,500원315,000원315,000원2,871
cmvadqzg40cdn10gwt1rnu60ustock-5m005380:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzg10cdm10gw1ctrmohz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:50:00raw315,000원315,500원314,500원315,500원4,263
cmvadkkka0ccb10gwjg737c6lstock-5m005380:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkk50cca10gwex44ar2b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:45:00raw315,500원315,500원314,500원315,000원4,618
cmvade4me0cb510gwhe1hrz2fstock-5m005380:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4mb0cb410gw5b07kkqk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:40:00raw315,500원315,500원315,000원315,500원3,319
cmvad7r4s0c9v10gweafe0oxestock-5m005380:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r4p0c9u10gweaekht3n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:35:00raw315,500원316,000원315,000원315,500원4,487
cmvad19yi0c8j10gwg7pput5fstock-5m005380:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad19ye0c8i10gwc36mro8g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:30:00raw315,000원316,000원314,000원315,000원8,752
cmvacuv8p0c7b10gw9zw8pyijstock-5m005380:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuv8k0c7a10gwpssdfk5r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:25:00raw315,500원315,500원315,000원315,500원2,037
cmvacoh1u0c5t10gwyqhjfdcnstock-5m005380:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh1q0c5s10gw8bt9sxwe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:20:00raw315,500원316,000원315,000원315,500원3,893
cmvachyo10c4n10gwrt9uyrl3stock-5m005380:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachynx0c4m10gwehumz6at1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:15:00raw315,000원315,500원314,000원315,500원5,631
cmvacbjnb0c3h10gw646twtcqstock-5m005380:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjn70c3g10gwi6yp1bom1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:10:00raw315,000원315,500원314,500원314,500원8,543
cmvac53v10c2510gw4v98wjwpstock-5m005380:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:172026-10-16 11:15:17cmvac53ux0c2410gww4cz39t01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:05:00raw314,500원315,500원314,000원315,000원6,760
cmvabyo3r0c0x10gwlnmul2ehstock-5m005380:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo3n0c0w10gwshy95cyv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 11:00:00raw315,500원316,500원314,500원315,000원5,750
cmvabsaio0bzl10gwblq4absistock-5m005380:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsaik0bzk10gwwkr6sic71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:55:00raw315,500원316,500원314,500원315,500원10,226
cmvablvnd0by910gwucs6filystock-5m005380:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvna0by810gw6lmi05kb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:50:00raw315,500원316,000원314,500원315,500원9,067
cmvabfdr40bwz10gw5241ogjpstock-5m005380:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdqw0bwy10gwm1xalvj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:45:00raw315,500원316,500원315,000원315,000원11,132
cmvab8zfz0bvt10gw94uvdnu5stock-5m005380:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zft0bvs10gwyu1lqhzo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:40:00raw313,500원315,500원313,000원315,000원15,541
cmvab2j2y0bu710gw5sxie0txstock-5m005380:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j2u0bu610gwozha9m9n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:35:00raw313,000원314,000원312,500원314,000원8,215
cmvaaw3hm0bt710gw1uqhaaxxstock-5m005380:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:40:172026-10-16 10:40:17cmvaaw3hi0bt610gwhkuzqmye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:30:00raw311,500원313,750원311,500원313,000원7,852
cmvaapnmv0brz10gwuwvrz0n6stock-5m005380:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnmo0bry10gwjhxxd0ff1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:25:00raw313,500원314,000원311,000원311,500원7,242
cmvaaje150bqj10gw1w5pjshvstock-5m005380:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje120bqi10gwidy8fgnf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:20:00raw314,500원314,500원313,000원314,000원9,196
cmvaact6e0bpb10gwmb3we0hhstock-5m005380:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:25:182026-10-16 10:25:18cmvaact690bpa10gwtvam7y561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:15:00raw314,000원315,000원313,500원314,500원15,385
cmvaa6dfv0bo310gw92d4xabzstock-5m005380:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:20:172026-10-16 10:20:17cmvaa6dfr0bo210gwl5cts2cy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:10:00raw311,500원314,500원311,000원313,500원21,485
cmvaa00l60bmp10gw2deae8j9stock-5m005380:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00l20bmo10gwrk0fhxvr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:05:00raw310,000원311,500원309,500원311,500원9,028
cmva9tiju0bll10gwgksbnopustock-5m005380:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:10:172026-10-16 10:10:17cmva9tijp0blk10gwwc8a9om01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 10:00:00raw311,000원311,500원309,000원310,000원8,254
cmva9n6la0bk710gwk1equ16ystock-5m005380:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6l60bk610gwp3chu9r81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:55:00raw311,000원312,000원309,000원311,000원13,389
cmva9gny70bix10gwr3ykzzb2stock-5m005380:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9gny30biw10gwrky8qpnb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:50:00raw311,500원312,000원311,000원311,000원8,145
cmva9a86p0bhr10gwzzr5l15mstock-5m005380:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:172026-10-16 09:55:18cmva9a86m0bhq10gw48ykkqy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:45:00raw310,500원311,500원309,000원311,500원13,696
cmva93y1n0bgh10gwyz20ghf9stock-5m005380:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y1j0bgg10gwdxwbjb7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:40:00raw309,250원311,500원309,000원310,500원20,174
cmva8xcql0bez10gwqsfk8vnlstock-5m005380:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcqh0bey10gw53qfqhtb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:35:00raw305,500원309,500원305,000원309,500원14,978
cmva8qy350bdx10gwa8oc7l0ostock-5m005380:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy310bdw10gw1dxsrjre1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:30:00raw304,000원306,000원303,750원305,000원16,182
cmva8qy2w0bdv10gwxmcpoqyqstock-5m005380:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy2s0bdu10gw0enf8w3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:25:00raw303,500원305,000원302,000원303,500원8,265
cmva8e5n20bb910gwyfwrrl17stock-5m005380:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5mx0bb810gw4veikc481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:20:00raw305,000원305,500원302,000원303,500원14,383
cmva87olt0b9z10gwahw4sf1tstock-5m005380:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87olp0b9y10gw4yflaubn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:15:00raw303,500원305,000원302,500원305,000원11,956
cmva819jm0b8r10gwynnrp3hhstock-5m005380:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819jh0b8q10gwssezlvso1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:10:00raw304,000원305,000원302,500원303,500원18,524
cmva7us090b7j10gwx1ct3uchstock-5m005380:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us000b7i10gwam1avi7m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:05:00raw302,000원306,000원300,000원303,500원28,717
cmva7oj0q0b6910gwnzgxznykstock-5m005380:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:252026-10-16 09:10:25cmva7oj0m0b6810gwwi8sm8021
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-16 09:00:00raw297,000원304,000원295,500원302,000원56,696
cmvaqlmdd0dz510gw9268d3zustock005380:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmd80dz410gwkpnok7ap1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-16 09:00:00raw297,000원320,500원295,500원313,000원806,322
cmv9661qt0b3q10gws93yuwi8stock-5m005380:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661qq0b3p10gw1jt5g62m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:30:00raw295,000원295,000원295,000원295,000원0
cmv95zqsj0b2c10gwssjun5atstock-5m005380:20261015:15252026-10-15 15:25:00instantevent2026-10-15 15:35:232026-10-15 15:35:23cmv95zqsg0b2b10gwrsd4j6yg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:25:00raw295,000원295,000원295,000원295,000원0
cmv95tc6o0b1610gwvf4y6mbmstock-5m005380:20261015:15202026-10-15 15:20:00instantevent2026-10-15 15:30:252026-10-15 15:30:25cmv95tc6k0b1510gwwv20q2mc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:20:00raw295,000원295,000원295,000원295,000원0
cmv95mzfk0azw10gw8n9stwl1stock-5m005380:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzfd0azv10gwtcgy9g721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:15:00raw293,500원295,500원293,000원295,000원12,862
cmv95gff50ayo10gwbnbh1nnvstock-5m005380:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gff10ayn10gw90fiqiup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 15:10:00raw292,500원294,000원292,000원293,500원9,775
4,777건 중 951–1,000← 이전20 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬