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
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
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
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
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
cmv7o1qcz07qd10gwt0iq9vnlstock-5m005380:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qcv07qc10gwtio0tdv61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:15:00raw316,000원317,500원316,000원317,500원5,361
cmv7nvbfk07p110gwpbmwq2p0stock-5m005380:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbfg07p010gwaqzgffoc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:10:00raw315,500원317,000원315,500원316,500원9,676
cmv7novq007nt10gwszp2y0y4stock-5m005380:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novpw07ns10gwmlvemwm31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:05:00raw317,000원317,500원315,500원315,500원5,417
cmv7nighr07mh10gw4ju4w3histock-5m005380:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nighn07mg10gwn7ulnniq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 14:00:00raw318,000원318,000원316,000원317,000원10,824
cmv7nc14i07ld10gwk4j1agyrstock-5m005380:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:05:182026-10-14 14:05:18cmv7nc14e07lc10gwqhgkk7g81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:55:00raw318,000원318,000원317,500원318,000원737
cmv7n5nc307k110gwg73pcdmestock-5m005380:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5nbz07k010gwsy82xwym1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:50:00raw317,500원318,500원317,000원318,000원6,157
cmv7mz5lr07ip10gw2pls38glstock-5m005380:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5lo07io10gw99p53zy91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:45:00raw317,000원317,500원317,000원317,500원1,163
cmv7msqo207hf10gwg157kef4stock-5m005380:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqnz07he10gwybyvw7mm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:40:00raw317,500원317,500원317,000원317,250원1,237
cmv7mmaxz07g910gwmlt3rjzhstock-5m005380:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:172026-10-14 13:45:17cmv7mmaxt07g810gwtmuafwgd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:35:00raw317,500원317,500원317,000원317,000원693
cmv7mfv8k07et10gwb8pyx9m3stock-5m005380:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfv8g07es10gwad4m2dxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:30:00raw317,000원318,000원316,500원317,500원3,908
cmv7m9fi407dl10gwzbck3ktfstock-5m005380:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fi107dk10gw20xlt2o61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:25:00raw317,000원317,500원316,500원317,000원1,568
cmv7m30je07cd10gwl4whi03hstock-5m005380:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:30:172026-10-14 13:30:17cmv7m30ja07cc10gwzdd62toc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:20:00raw316,500원318,000원316,500원317,500원6,515
cmv7lwkyq07az10gwondhfqysstock-5m005380:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwkym07ay10gw9weou1im1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:15:00raw317,500원317,500원316,500원317,000원3,805
cmv7lq5ye079v10gwf56g5v5lstock-5m005380:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq5ya079u10gw3tq1nga51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:10:00raw317,000원317,500원317,000원317,500원566
cmv7ljq5j078f10gw3hpgpue9stock-5m005380:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq5f078e10gwwtvkblf71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:05:00raw318,000원318,500원317,000원317,500원2,588
cmv7ldagi077710gwco5rtvc5stock-5m005380:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldagf077610gw4zkqa84e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 13:00:00raw317,500원318,500원317,000원318,500원4,046
cmv7l6urg075z10gwu1y59qapstock-5m005380:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6urc075y10gw8lpv8fhu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:55:00raw317,000원317,500원316,500원317,500원3,177
cmv7l0fry074n10gwtz4tay0pstock-5m005380:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0fru074m10gwcgctuixr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:50:00raw316,500원317,000원316,500원317,000원1,282
cmv7ku01r073b10gw6tb226mtstock-5m005380:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku01o073a10gwyb1aqkeu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:45:00raw317,000원317,500원316,500원317,000원2,057
cmv7knkd2072510gwo2iiwax4stock-5m005380:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkcx072410gw5z38tiok1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:40:00raw317,000원317,500원316,500원317,000원5,944
cmv7kh5dx070r10gwnbxz0rwastock-5m005380:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5dt070q10gwqivjk18p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:35:00raw318,000원318,250원316,500원317,000원4,999
cmv7kaq0j06zl10gwf80odtwhstock-5m005380:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq0f06zk10gw7mw29p6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:30:00raw318,750원319,000원318,000원318,250원2,708
cmv7k49yq06yd10gwbhh8mg2gstock-5m005380:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k49yk06yc10gwkxyg76yt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:25:00raw319,500원319,500원318,500원318,750원2,139
cmv7jxvnb06wx10gwg2hmwtjbstock-5m005380:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvn606ww10gwnxvdtcph1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-14 12:20:00raw320,500원321,000원319,000원319,500원3,698
4,813건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬