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
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
cmtckbfc1080y0zdxf8vtg8lxstock-5m005380:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfby080x0zdxjcyl67sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:10:00raw398,000원399,000원398,000원399,000원11,051
cmtck50ec07zq0zdx1a7jw1ygstock-5m005380:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50e907zp0zdxa2gbqi851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:05:00raw398,250원398,500원398,000원398,000원2,541
cmtcjyktz07ye0zdxc15g7s4fstock-5m005380:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:172026-08-28 15:10:17cmtcjyktt07yd0zdx94j164p91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:00:00raw398,000원398,500원398,000원398,000원1,950
cmtcjs4yj07x60zdxfat4kozpstock-5m005380:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4yg07x50zdx5gq6kklb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:55:00raw398,000원398,500원398,000원398,000원2,534
cmtcjlrs107vw0zdxwlwkwfcsstock-5m005380:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrrx07vv0zdx1us67bwz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:50:00raw398,500원398,500원397,500원398,000원12,967
cmtcjfaaw07uk0zdxfrrh8v01stock-5m005380:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaas07uj0zdxj6kzyiaz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:45:00raw398,500원398,500원398,000원398,000원3,732
cmtcj8um107ta0zdx7wkq0vi5stock-5m005380:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ulx07t90zdxjl6jz9qm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:40:00raw398,000원398,500원398,000원398,000원3,180
cmtcj2fv907ry0zdxbz2jiuvsstock-5m005380:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fv607rx0zdxvfd0xenh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:35:00raw398,000원398,500원398,000원398,000원3,783
cmtciw00y07qo0zdxjaxxedijstock-5m005380:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw00u07qn0zdxintxrqwj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:30:00raw398,250원398,500원398,000원398,000원3,427
cmtcipk7u07pi0zdxozcpywvcstock-5m005380:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk7q07ph0zdxmk5h557x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:25:00raw398,000원398,500원398,000원398,250원5,587
cmtcij58m07o60zdxx3yz2dttstock-5m005380:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij58j07o50zdxcjodqn4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:20:00raw398,000원398,500원398,000원398,000원3,176
cmtcicpk007mu0zdxkj63cdj2stock-5m005380:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpjw07mt0zdxcx00m6j31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:15:00raw398,000원398,500원398,000원398,500원2,905
cmtci69st07lo0zdxecejhd5vstock-5m005380:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69sq07ln0zdxu9c1d40j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:10:00raw398,000원398,500원398,000원398,000원2,842
cmtchzvnt07kc0zdxboo0xuyestock-5m005380:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvnq07kb0zdx56fa4kor1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:05:00raw398,500원399,000원398,000원398,000원8,438
cmtchtf7107j40zdxchqyp1nastock-5m005380:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf6v07j30zdxplxedj041
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:00:00raw399,000원399,500원398,500원398,500원4,496
cmtchmzeu07hs0zdxmjcz7k3kstock-5m005380:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzer07hr0zdxqb0208l21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:55:00raw399,000원399,500원399,000원399,000원2,184
cmtchgkjr07gi0zdxywavzn8qstock-5m005380:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkjo07gh0zdxoq0e4sq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:50:00raw399,000원399,500원399,000원399,000원1,903
cmtcha4s007f80zdxe7xnka5ystock-5m005380:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4ru07f70zdxana1s0vb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:45:00raw399,500원400,000원399,000원399,000원2,742
cmtch3p0v07e00zdxcehloiihstock-5m005380:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p0s07dz0zdx65l8gybt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:40:00raw399,000원400,000원399,000원400,000원5,357
cmtcgx9bv07cq0zdxtae3jxq4stock-5m005380:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9bs07cp0zdxoxs5fgy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:35:00raw399,000원399,500원399,000원399,000원1,670
cmtcgque507bg0zdxj0qrswbsstock-5m005380:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgque207bf0zdx7v5mvfhc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:30:00raw399,500원400,000원399,000원399,000원2,630
cmtcgken707a60zdxf3dfg6i0stock-5m005380:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgken307a50zdxdp1vi6dd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:25:00raw399,000원400,000원399,000원400,000원3,244
cmtcgdyy4078s0zdxkie80td4stock-5m005380:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdyxz078r0zdxire21ze91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:20:00raw400,000원400,000원399,000원399,000원1,724
cmtcg7j7v077g0zdxwys1tidastock-5m005380:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j7s077f0zdxpl4c8zve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:15:00raw399,500원400,500원399,000원399,500원16,503
cmtcg14fb076a0zdxwn9eaas8stock-5m005380:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14f807690zdxwkpch1nl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:10:00raw398,500원400,000원398,000원399,500원5,276
cmtcfuoif07520zdxozh7i0y9stock-5m005380:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoic07510zdxa5xpbjdx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:05:00raw398,000원398,500원397,500원398,500원7,193
cmtcfo8sr073s0zdxbe9mz7sbstock-5m005380:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8sn073r0zdxvqlsv0fx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:00:00raw400,000원400,000원398,000원398,500원3,881
cmtcfhtv4072e0zdxik0k8gfgstock-5m005380:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtv0072d0zdx301qvcqq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:55:00raw399,000원400,000원399,000원399,500원3,592
cmtcfbe8f07160zdx40fp5hndstock-5m005380:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe8b07150zdxeoptykis1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:50:00raw398,000원399,500원398,000원399,000원5,444
cmtcf4yeo06zu0zdxuk0dpraastock-5m005380:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yel06zt0zdx02cnn26z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:45:00raw398,000원398,500원397,500원398,500원14,708
cmtceyjg706yk0zdx4any86vastock-5m005380:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjg306yj0zdx6mqill0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:40:00raw398,500원399,000원398,000원398,000원4,880
cmtces3qz06xe0zdxi4vt84yqstock-5m005380:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3qu06xd0zdxyabngoj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:35:00raw399,000원399,000원398,500원398,500원2,101
cmtcelo1106w20zdxy3vccaprstock-5m005380:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo0w06w10zdx09jrpk4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:30:00raw399,000원399,500원398,500원399,000원2,133
cmtcef91n06uq0zdxunuy4sbbstock-5m005380:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef91k06up0zdxnozizjdv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:25:00raw399,000원399,500원399,000원399,000원1,516
cmtce8tcr06tk0zdx6jpyduyxstock-5m005380:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tco06tj0zdxlhsttn6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:20:00raw399,000원399,500원399,000원399,000원1,239
cmtce2dmv06s40zdxzeybj1jgstock-5m005380:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dmq06s30zdxf85sitfr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:15:00raw399,000원399,500원399,000원399,500원3,514
cmtcdvymz06qy0zdxj8c2wlr5stock-5m005380:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvymw06qx0zdxaa6imr1s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:10:00raw399,000원399,500원399,000원399,000원1,470
cmtcdpixz06pm0zdxoc2alt5astock-5m005380:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpixw06pl0zdxgsj08uvg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:05:00raw399,000원399,500원399,000원399,000원1,898
cmtcdj38h06oc0zdx8rmfziw8stock-5m005380:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj38906ob0zdx2e9vv6sn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:00:00raw399,500원400,000원399,000원399,000원1,701
cmtcdcnhx06n20zdxw99kwnsustock-5m005380:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnhs06n10zdxyx0bbbgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:55:00raw398,500원400,000원398,500원399,500원3,553
cmtcd68ir06lw0zdxajv2r6mpstock-5m005380:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68in06lv0zdxjnpzzypu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:50:00raw399,000원399,500원398,500원398,500원1,956
cmtcczssx06kk0zdxy2e4ljnostock-5m005380:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsss06kj0zdx8fl83xmh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:45:00raw399,000원399,500원398,500원399,000원7,126
cmtcctd2306j80zdxeia9bojnstock-5m005380:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd2006j70zdx47jb52gt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:40:00raw399,000원399,500원398,500원399,000원2,130
cmtccmy3q06i20zdxhbetqfaestock-5m005380:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:172026-08-28 11:45:17cmtccmy3m06i10zdxnh9u5ies1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:35:00raw399,000원399,500원399,000원399,500원2,451
cmtccgidw06go0zdxmqx16yftstock-5m005380:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgidt06gn0zdx1w4503k11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:30:00raw399,000원399,500원399,000원399,000원1,772
cmtcca2op06fc0zdx8w95oblhstock-5m005380:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2ol06fb0zdxrf0f6sus1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:25:00raw399,000원399,500원399,000원399,000원1,471
2,433건 중 1,151–1,200← 이전24 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬