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
cmv8y4p5j09i810gwbdln6cicstock-5m005380:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p5f09i710gw0zuhyqwv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:45:00raw294,000원294,500원294,000원294,500원1,875
cmv8xy9ln09gy10gwnwkq7w5lstock-5m005380:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9lj09gx10gw2emvycqi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:40:00raw295,000원295,000원294,000원294,250원3,288
cmv8xrtqv09fg10gwblpb6v0zstock-5m005380:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtqr09ff10gwsz6uetua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:35:00raw294,500원295,000원294,500원294,500원1,387
cmv8xlesc09ec10gwzw9nzytnstock-5m005380:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:40:182026-10-15 11:40:18cmv8xles809eb10gw0roifrso1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:30:00raw295,500원295,500원294,500원294,500원3,179
cmv8xez2c09d610gw5112kksistock-5m005380:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez2809d510gwjw4gpecn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:25:00raw296,000원296,500원295,000원295,500원4,015
cmv8x8mgj09bs10gwxznyupk1stock-5m005380:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8mgf09br10gw8py7ah3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:20:00raw297,000원297,500원295,500원296,000원3,815
cmv8x23n509ag10gwvxkh08cqstock-5m005380:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23n109af10gwev2y9bio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:15:00raw296,500원297,500원296,000원297,250원4,882
cmv8wvooz099c10gwqrgib71hstock-5m005380:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:172026-10-15 11:20:17cmv8wvoov099b10gw0k59s80m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:10:00raw296,750원297,000원296,000원296,500원3,360
cmv8wp8zn097y10gwjelty9pestock-5m005380:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp8zh097x10gwk4yv71t71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:05:00raw294,500원297,000원294,500원296,750원7,917
cmv8wiu1t096k10gwnpdxxjpcstock-5m005380:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu1o096j10gwxodswwj41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 11:00:00raw294,500원295,000원294,000원295,000원6,301
cmv8wcebj095e10gwl1w89y7pstock-5m005380:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcebf095d10gwrku6dmqf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:55:00raw294,250원294,500원293,500원294,500원5,079
cmv8w5zn5094410gw5wkk5jdostock-5m005380:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zn1094310gw53s5nhzt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:50:00raw294,000원295,500원293,750원294,000원11,827
cmv8vziw7092w10gwh9oyp123stock-5m005380:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziw2092v10gwqdbsz1331
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:45:00raw295,500원295,500원293,500원294,000원5,466
cmv8vt3xa091o10gwkoz6g64gstock-5m005380:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3x6091n10gw868sejhe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:40:00raw295,000원296,500원294,500원295,000원6,209
cmv8vmo6t090410gwjxf1ckbistock-5m005380:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo6p090310gwg4l88ttd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:35:00raw295,000원297,000원294,500원295,000원10,603
cmv8vg8hj08z210gwz8ezkiqvstock-5m005380:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8hg08z110gwra9ai3331
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:30:00raw295,000원296,000원294,500원295,000원9,379
cmv8v9tip08xo10gw78kye6imstock-5m005380:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9til08xn10gwwlhc4ewj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:25:00raw294,500원295,000원294,000원294,500원6,380
cmv8v3dti08wg10gwg1s74c04stock-5m005380:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dtd08wf10gwii6901it1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:20:00raw294,000원295,000원293,500원294,500원13,788
cmv8uwy3d08v210gwpu6v9t35stock-5m005380:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy3908v110gwbgpnt1vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:15:00raw294,750원295,500원294,000원294,500원9,620
cmv8uqifg08tu10gwzuk2ebtwstock-5m005380:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqifc08tt10gwf35heya71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:10:00raw296,500원296,750원294,000원295,000원11,652
cmv8uk3ff08sk10gw90guclfystock-5m005380:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:172026-10-15 10:15:17cmv8uk3f908sj10gwyif12ei91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:05:00raw296,500원297,000원294,000원296,750원25,620
cmv8udnwc08re10gwosj23b81stock-5m005380:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnw808rd10gwgig7hen11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 10:00:00raw296,000원297,000원295,500원296,500원9,438
cmv8u786f08q410gwwjddjunjstock-5m005380:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u786b08q310gwrcmt3j841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:55:00raw295,000원296,000원295,000원295,500원8,457
cmv8u0uzn08ow10gwtwxo3pbvstock-5m005380:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0uzk08ov10gwuansurra1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:50:00raw297,000원297,000원295,000원295,500원16,289
cmv8tudbo08nk10gwcio3ki32stock-5m005380:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tudbk08nj10gwvfqdd8w01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:45:00raw298,500원298,500원296,500원297,000원7,979
cmv8tnxld08m610gw1bsjak4nstock-5m005380:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxl908m510gwlofmm7nm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:40:00raw298,500원300,000원297,500원298,500원13,394
cmv8thj0h08l010gwjdew9xw4stock-5m005380:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj0808kz10gwabdpgdgq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:35:00raw299,500원300,500원298,000원298,500원8,137
cmv8tb3lm08jo10gw7rx2fjcxstock-5m005380:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3lh08jn10gwu2z87bvy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:30:00raw300,500원300,500원298,500원299,500원8,157
cmv8t4n8008ii10gwal6nhu7pstock-5m005380:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4n7t08ih10gw5s83si401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:25:00raw301,500원302,000원298,000원300,500원13,294
cmv8sya6308h410gwthkjxvhustock-5m005380:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya5x08h310gwa0p9ru7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:20:00raw298,000원301,500원298,000원301,000원14,503
cmv8srslc08fu10gw1wjcve09stock-5m005380:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:172026-10-15 09:25:17cmv8srsl808ft10gwalx8degj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:15:00raw300,500원301,000원298,000원298,500원12,572
cmv8slcyn08eo10gwlst6qu13stock-5m005380:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8slcyi08en10gwwm1azeqh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:10:00raw300,500원302,000원299,000원300,500원21,350
cmv8sexfn08da10gwal4x2pwxstock-5m005380:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexfi08d910gwprr061471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:05:00raw301,500원302,500원299,500원300,000원13,203
cmv8s8ihs08c410gw0onl45h8stock-5m005380:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8iho08c310gwsx8buimg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-15 09:00:00raw300,000원302,000원296,000원301,500원46,693
cmv9b5raq0b4y10gw02r0queastock005380:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5ral0b4x10gwvsyigqpu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-15 09:00:00raw300,000원302,500원289,000원290,500원736,336
cmv7qq72p089n10gwm3r72qtpstock-5m005380:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:172026-10-14 15:40:18cmv7qq72m089m10gw0axre7vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:30:00raw313,000원313,000원313,000원313,000원0
cmv7qjrdh088710gwvif6qw11stock-5m005380:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrdc088610gw737z731g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:25:00raw313,000원313,000원313,000원313,000원0
cmv7qdbna086x10gwxqgy4y3dstock-5m005380:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbn4086w10gww3by52681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:20:00raw313,000원313,000원313,000원313,000원0
cmv7q6wu3085l10gw6tg6ugohstock-5m005380:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wtu085k10gwjr053xe81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:15:00raw314,500원314,500원312,500원314,000원4,914
cmv7q6wti085j10gwgv02u4v4stock-5m005380:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wte085i10gwu2myfc9q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:10:00raw314,000원315,000원312,500원314,500원5,726
cmv7pu19d082t10gw1k40y6j0stock-5m005380:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu199082s10gwg05phmzu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:05:00raw311,250원314,000원310,500원313,500원13,912
cmv7pnma4081r10gwxqm2sumestock-5m005380:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:10:182026-10-14 15:10:18cmv7pnm9y081q10gw1heglbms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 15:00:00raw312,500원313,000원311,000원311,250원4,640
cmv7ph6m8080p10gwz3ou83t4stock-5m005380:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6m3080o10gw4d1vt0bs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:55:00raw313,500원314,000원312,000원312,750원10,468
cmv7paw6d07zb10gwpogmpy0rstock-5m005380:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw6907za10gwthae2z4y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:50:00raw315,500원316,000원313,500원313,500원9,807
cmv7p4byb07y510gwn3nikhnlstock-5m005380:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4by707y410gwo17zdkmv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:45:00raw315,000원316,000원315,000원316,000원9,613
cmv7oxw7107wp10gw8e8dpb6rstock-5m005380:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw6x07wo10gwcmgjuk4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:40:00raw315,000원315,500원315,000원315,500원2,705
cmv7orghz07vj10gwr8kf2rumstock-5m005380:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orghu07vi10gwl18onziw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:35:00raw315,500원316,000원315,000원315,500원2,068
cmv7ol20007u510gwbrcc9nq5stock-5m005380:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol1zw07u410gw129czrbo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:30:00raw316,500원316,500원315,500원315,500원2,343
cmv7oemb607t110gwg1ahdgnsstock-5m005380:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemb207t010gwy6b684z81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:25:00raw316,500원316,500원315,000원316,500원9,492
cmv7o8a9m07rp10gwhf1jwtdgstock-5m005380:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8a9i07ro10gweygjioii1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:20:00raw317,000원317,500원316,000원316,500원2,304
4,787건 중 1,051–1,100← 이전22 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬