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
cmtgpa3rw09st0zdxavbq4xo1stock-5m005380:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3rf09ss0zdx6h4v4o8r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:40:00raw399,000원400,000원399,000원400,000원2,025
cmtgp3nv409rl0zdx9d43an8lstock-5m005380:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nv109rk0zdxlv9kid8z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:35:00raw399,750원400,000원398,500원399,500원5,035
cmtgox87309qb0zdxkx4o3jgnstock-5m005380:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox86z09qa0zdxx24cvbq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:30:00raw399,500원400,000원399,500원399,750원1,049
cmtgoqsyu09p30zdxsjf44sqcstock-5m005380:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqsyo09p20zdxaifwbq9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:25:00raw399,500원400,500원399,500원400,000원6,059
cmtgokf0i09nr0zdxmxoln3ttstock-5m005380:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf0f09nq0zdx10m6ickq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:20:00raw399,750원400,500원399,500원399,750원4,852
cmtgodxu309mj0zdxbhalilxrstock-5m005380:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxtz09mi0zdx7z5x6x0z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:15:00raw400,500원401,000원399,500원399,750원3,285
cmtgo7i3b09l90zdxef9v9ebxstock-5m005380:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i3809l80zdxagfcftbs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:10:00raw398,500원401,500원398,500원400,750원16,359
cmtgo135b09jv0zdxjls891a7stock-5m005380:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo135509ju0zdxcem0r8n41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:05:00raw398,000원399,000원398,000원398,500원2,697
cmtgnuo5709il0zdxg3m5q5custock-5m005380:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo4z09ik0zdx9zhf5e0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:00:00raw398,500원398,500원398,000원398,500원1,530
cmtgno7qc09hf0zdxvqo1fkknstock-5m005380:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7q509he0zdxk6u6rqbz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:55:00raw397,000원398,500원396,500원398,000원3,592
cmtgnhs0e09g10zdxrlm06urqstock-5m005380:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs0509g00zdxpkkd3suc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:50:00raw396,500원397,000원396,500원397,000원1,609
cmtgnbd1r09et0zdxig4sp0ifstock-5m005380:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd1n09es0zdxszq9yukk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:45:00raw396,500원397,500원396,000원397,000원7,689
cmtgn4xcu09dh0zdx0hwn0iuostock-5m005380:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xcr09dg0zdx4gz1nz2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:40:00raw396,000원396,500원396,000원396,000원921
cmtgmyhmq09c90zdxuidafh3cstock-5m005380:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhmj09c80zdxvc91p0qx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:35:00raw396,000원396,500원396,000원396,000원1,194
cmtgms2qj09b10zdx3nvyzr02stock-5m005380:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2qf09b00zdxhjzrvzpa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:30:00raw397,500원398,000원396,000원396,000원6,220
cmtgmlofn099r0zdxc3fi9s3bstock-5m005380:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlofk099q0zdxb3874wyy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:25:00raw397,500원398,000원397,500원398,000원626
cmtgmf79t098h0zdx2j8zrjjistock-5m005380:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf79n098g0zdx4zjwaabc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:20:00raw398,000원398,000원397,500원397,500원593
cmtgm8scg09750zdxapn07arpstock-5m005380:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sc809740zdx8r39hbx11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:15:00raw398,500원399,000원397,500원398,000원1,803
cmtgm2crt095t0zdxzewacpcrstock-5m005380:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2crl095s0zdxxzddxv2q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:10:00raw398,500원399,000원398,000원398,500원1,693
cmtglvx3b094l0zdxv1bkgvn5stock-5m005380:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx33094k0zdxt6xcat051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:05:00raw398,000원399,000원397,500원398,500원4,076
cmtglph7j093d0zdxb90igpeestock-5m005380:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph7d093c0zdxt99k6ey41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:00:00raw397,500원398,000원397,000원398,000원3,795
cmtglj29309230zdx1e4r6fmxstock-5m005380:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28z09220zdxd4pthl561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:55:00raw397,500원397,500원397,000원397,000원1,907
cmtglcmjp090r0zdxldbv5aaxstock-5m005380:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmjl090q0zdx3oltmtri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:50:00raw397,500원397,500원397,000원397,500원529
cmtgl67s708zh0zdxyevd94qdstock-5m005380:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67s408zg0zdxfc91s59l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:45:00raw397,500원398,500원396,500원397,000원8,784
cmtgkzrwg08y30zdxo4vga7xkstock-5m005380:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrwd08y20zdxa59akhd41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:40:00raw397,000원397,500원397,000원397,000원509
cmtgktc8j08wz0zdx6ai9uqsnstock-5m005380:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc8f08wy0zdxw791bjtf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:35:00raw397,500원398,000원396,500원397,500원4,646
cmtgkmwgy08vl0zdx0uf0534dstock-5m005380:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwgu08vk0zdxkzt6gfrc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:30:00raw398,500원399,000원397,000원397,500원7,530
cmtgkghiz08uf0zdx466d5d76stock-5m005380:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghit08ue0zdxhrc3z9se1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:25:00raw396,500원398,500원396,500원398,000원4,394
cmtgka5fq08t50zdx03fa7mc2stock-5m005380:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5fj08t40zdxdpafctc91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:20:00raw397,500원397,500원396,500원397,000원3,874
cmtgk3mi708rv0zdx0151mbn3stock-5m005380:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mi108ru0zdxy662esp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:15:00raw398,000원398,000원396,500원397,500원5,726
cmtgjxa6w08qh0zdxlw13jkfcstock-5m005380:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa6q08qg0zdxytjmjyxa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:10:00raw396,500원397,500원396,500원397,500원2,788
cmtgjqtf908p50zdx8k49um6gstock-5m005380:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtf308p40zdxoqr5y38b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:05:00raw397,500원397,500원396,500원397,000원6,657
cmtgjkcyb08nx0zdx86knsi8qstock-5m005380:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcy708nw0zdxeqi56p6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:00:00raw398,500원399,000원396,500원397,500원8,961
cmtgjdw1908mp0zdxmyg8aclostock-5m005380:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw1308mo0zdxy86rl4sb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:55:00raw400,000원400,500원397,500원399,000원9,894
cmtgj7hbk08ld0zdxnnzjpyzystock-5m005380:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hbg08lc0zdxbu3go1zi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:50:00raw399,000원402,000원399,000원400,000원16,980
cmtgj11fa08k70zdx8bot158bstock-5m005380:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11f608k60zdx9dex7ugk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:45:00raw399,000원399,500원397,500원399,500원7,552
cmtgiumut08ir0zdxoos42964stock-5m005380:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumun08iq0zdxw7ioqklm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:40:00raw398,000원399,000원397,500원399,000원5,814
cmtgio6rp08hj0zdxxlqsrk8lstock-5m005380:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6rl08hi0zdxsm73vd441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:35:00raw399,500원399,500원397,000원397,500원7,135
cmtgihra008gb0zdx8ceuh3s5stock-5m005380:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihr9u08ga0zdxngf012201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:30:00raw396,250원401,000원396,000원399,500원11,736
cmtgibd1d08f30zdxpkpc9x83stock-5m005380:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd1608f20zdx40bzx5s81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:25:00raw396,500원397,000원396,000원396,250원9,406
cmtgi4z9708dr0zdxgctvm2jkstock-5m005380:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z9308dq0zdxt6jwvom31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:20:00raw394,000원396,500원394,000원396,500원6,175
cmtghygqm08cj0zdxbv3denkcstock-5m005380:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygqg08ci0zdxatxzgl311
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:15:00raw393,500원396,500원393,000원394,000원14,421
cmtghs19n08b50zdxkux2zk86stock-5m005380:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs19h08b40zdx6m2br3vd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:10:00raw390,000원394,500원390,000원393,500원16,394
cmtghllbk089z0zdxyo3666u6stock-5m005380:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllbg089y0zdxkkm1urz81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:05:00raw388,500원391,000원387,500원390,500원15,175
cmtghf6gv088p0zdxjtlbu9rhstock-5m005380:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6gp088o0zdxi37e7lxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:00:00raw391,500원395,000원387,000원388,500원33,474
cmth0cfk00b1j0zdx7iv00e2jstock005380:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfju0b1i0zdxthb0iu8d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-31 09:00:00raw391,500원405,500원387,000원403,500원605,506
cmtcl15jd08620zdxwb2jrq5astock-5m005380:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15j808610zdxpa7xu49i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:30:00raw399,500원399,500원399,500원399,500원0
cmtckupqm084q0zdxxc02xvpnstock-5m005380:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupqj084p0zdxp1admyf41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:25:00raw399,500원399,500원399,500원399,500원0
cmtckoatu083k0zdxnzrojev1stock-5m005380:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoatr083j0zdxhk01vtp91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:20:00raw399,500원399,500원399,500원399,500원0
cmtckhv3108260zdxvl446y63stock-5m005380:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv2v08250zdx09rk6o501
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:15:00raw399,000원400,000원398,500원399,500원8,800
2,429건 중 1,101–1,150← 이전23 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬