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
cmtjfp2qx00fh10hey8nm99epstock-5m005380:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2qt00fg10hejc6orv9i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:35:00raw382,000원382,000원380,000원380,500원35,420
cmtjfim4f00e710hebbcmihhastock-5m005380:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4a00e610he61oconos1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:30:00raw382,500원382,500원381,500원382,000원14,231
cmtjfc6f900d110hezyjdjcnmstock-5m005380:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6f400d010heenxk1c6f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:25:00raw383,500원383,500원382,000원382,500원26,232
cmtjf5qqa00br10he1teok0tjstock-5m005380:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qq600bq10he4046igki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:20:00raw383,000원383,500원383,000원383,250원11,180
cmtjezbro00ad10hehvegegpbstock-5m005380:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbrk00ac10hep5jbv9bi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:15:00raw384,000원384,000원383,000원383,500원15,415
cmtjeswst009710hea3rkupv3stock-5m005380:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswsk009610heat1ecqb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:10:00raw384,000원384,500원383,500원384,000원15,855
cmtjemgnt007x10he2et3do4rstock-5m005380:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgnp007w10he8t1lnymm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:05:00raw384,500원384,500원384,000원384,000원5,404
cmtjeg1lx006n10hevbemb0xlstock-5m005380:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1lt006m10hevanuwkh31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:00:00raw384,500원384,500원384,000원384,500원3,987
cmtje9lom005910heux0cce8tstock-5m005380:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9loi005810het2qlezwi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:55:00raw384,500원385,000원384,000원384,500원7,430
cmtje36h3004310hedvolcx47stock-5m005380:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36gy004210hecy7z8ah21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:50:00raw385,500원385,500원384,500원385,000원5,601
cmtjdwr84002n10hew1d7voq4stock-5m005380:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr7z002m10he3i10pzc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:45:00raw385,000원385,500원384,500원385,500원8,417
cmtjdqbbw001d10he4nponx1nstock-5m005380:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbbr001c10he6516hxzb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:40:00raw385,500원385,500원384,500원385,000원6,578
cmtjdjvor000510heayqgveyfstock-5m005380:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvok000410hepsyro6ll1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:35:00raw384,500원386,000원384,500원385,500원6,313
cmtjddgtw016810f912ex12jvstock-5m005380:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgtt016710f9antrk9211
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:30:00raw384,500원385,500원384,000원385,000원9,358
cmtjd70uo015410f9fzq4tdukstock-5m005380:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70ul015310f95kgidmt21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:25:00raw385,000원385,500원384,000원384,500원26,136
cmtjd0l5a013s10f9w0xur3tzstock-5m005380:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l56013r10f9yyu1dzey1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:20:00raw385,000원385,000원384,000원385,000원11,635
cmtjcu5iw012k10f9swcnjyvkstock-5m005380:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5in012j10f9uhi7o5x71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:15:00raw385,000원385,500원384,500원385,000원11,667
cmtjcnqgt011a10f93mpkum7ostock-5m005380:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:172026-09-02 09:20:17cmtjcnqgp011910f9n6ppfcpt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:10:00raw384,500원385,500원384,000원385,000원14,578
cmtjchaqh00zy10f9uucnog8estock-5m005380:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaqd00zx10f9qu00re4d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:05:00raw383,500원385,000원383,000원384,500원17,944
cmtjv853i02k110he2bjdvr8wstock005380:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv853e02k010hec7q8bpwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-02 09:00:00raw389,000원391,000원376,000원378,000원817,753
cmtjcaw2b00yq10f92a3inrvtstock-5m005380:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw2700yp10f9o9a3tzgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:00:00raw389,000원391,000원382,500원383,250원67,572
cmtiask4w00w710f9gwsip928stock-5m005380:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask4s00w610f95exkelcr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:30:00raw400,500원400,500원400,500원400,500원0
cmtiam4fk00uv10f91bkr42hnstock-5m005380:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4fg00uu10f9kxg3xrqn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:25:00raw400,500원400,500원400,500원400,500원0
cmtiafpiv00tl10f9qdvb1o85stock-5m005380:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpir00tk10f9y2nndl2k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:20:00raw401,000원401,000원401,000원401,000원0
cmtia99r500sd10f9kwlbwxtzstock-5m005380:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99r000sc10f9wno4wx0r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:15:00raw400,500원401,000원400,000원401,000원3,148
cmtia2u1700r110f90hosjslqstock-5m005380:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u1300r010f9oghpmi841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:10:00raw400,250원401,000원400,000원400,000원5,339
cmti9wf3v00pr10f9rksye058stock-5m005380:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf3s00pq10f9hrxch55a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:05:00raw400,500원400,500원400,000원400,500원3,206
cmti9q0s000of10f9xr9hpq8bstock-5m005380:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0rw00oe10f9llgzff031
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:00:00raw400,000원401,000원400,000원400,000원4,124
cmti9jjnm00n510f9i7pmgmupstock-5m005380:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjni00n410f9cybt3gme1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:55:00raw400,000원401,000원399,500원400,000원9,826
cmti9d5lh00lv10f97j19oq8bstock-5m005380:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5lc00lu10f95p4xoqbl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:50:00raw400,500원400,500원399,500원399,500원3,863
cmti96oz900kp10f9enwkssoqstock-5m005380:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96oz500ko10f95rl1hpjt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:45:00raw400,500원400,500원400,000원400,500원3,014
cmti909av00jb10f9hx851qahstock-5m005380:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909ap00ja10f9xfvbn6ek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:40:00raw400,000원401,000원399,500원400,500원8,680
cmti8tug800i510f9twoyge0mstock-5m005380:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tug400i410f9jsiqh7j81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:35:00raw399,000원400,000원398,500원399,500원3,845
cmti8nekz00gr10f90ruy4xvcstock-5m005380:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:172026-09-01 14:40:17cmti8nekv00gq10f91qarjy291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:30:00raw398,500원399,500원398,500원399,000원4,005
cmti8gyvl00fj10f9uytlfzg4stock-5m005380:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyvh00fi10f9j0hnq3sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:25:00raw397,000원399,000원397,000원398,500원8,662
cmti8aj6000e910f9ommlpmeustock-5m005380:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:30:172026-09-01 14:30:17cmti8aj5w00e810f99nzlqot21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:20:00raw397,000원397,500원397,000원397,500원2,993
cmti844bv00cz10f9vekimvfwstock-5m005380:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844br00cy10f9qjgb30x61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:15:00raw397,000원397,500원397,000원397,000원3,194
cmti7xoki00bn10f9acvv47f4stock-5m005380:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoke00bm10f92ni6d6wc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:10:00raw397,500원398,000원397,000원397,000원3,869
cmti7r8ru00ad10f9okr1abktstock-5m005380:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8ro00ac10f91w1mo5h31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:05:00raw398,500원398,500원397,500원398,000원3,789
cmti7kttz009310f9nm9rkp8vstock-5m005380:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:10:182026-09-01 14:10:18cmti7kttv009210f9xr35l26s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 14:00:00raw398,000원398,500원398,000원398,000원2,483
cmti7ee5r007v10f9pzvtq0l6stock-5m005380:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee5n007u10f9vmowmq7g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:55:00raw398,500원399,000원398,000원398,000원4,059
cmti77ydl006n10f9qz1z5wugstock-5m005380:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77ydg006m10f9mjwqg6ng1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:50:00raw399,500원400,000원398,500원398,500원4,103
cmti71jgu005d10f9wi1upu2bstock-5m005380:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jgm005c10f9ssf3r5591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:45:00raw399,000원400,000원398,500원400,000원4,052
cmti6v3pk003z10f9cw8id41cstock-5m005380:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3pg003y10f9eevxkywr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:40:00raw399,000원399,500원398,500원398,500원3,554
cmti6oo5i002p10f9olqmvs3vstock-5m005380:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo5d002o10f9x4hddggu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:35:00raw399,000원399,500원399,000원399,000원1,249
cmti6i93p001h10f96ecb8mfzstock-5m005380:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i93j001g10f95w9rfd1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:30:00raw399,000원399,500원399,000원399,500원1,809
cmti6btgs000510f9x886e4gvstock-5m005380:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btgl000410f90ojlaojz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:25:00raw399,500원400,000원399,000원399,000원2,406
cmti65din01ui10gk5o8vv38xstock-5m005380:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dik01uh10gkassplfrv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:20:00raw399,500원400,000원399,500원399,500원1,064
cmti5yyfu01ta10gkecbwldristock-5m005380:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyfr01t910gktc0sthxf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:15:00raw400,000원400,000원399,500원399,500원986
cmti5siq501s010gky08fbe17stock-5m005380:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5siq001rz10gkpx3jgmgi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:10:00raw399,500원400,000원399,500원399,500원1,225
2,414건 중 951–1,000← 이전20 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬