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
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
cmtcc3nvn06e60zdxekybolydstock-5m005380:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nvk06e50zdxb9qy50bu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:20:00raw400,000원400,000원399,000원399,000원2,682
cmtcbx7zo06cy0zdxrle98ih6stock-5m005380:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx7zl06cx0zdxg3qebd3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:15:00raw399,500원400,500원399,000원399,500원7,272
cmtcbqsbj06bo0zdxzsgudehrstock-5m005380:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsbb06bn0zdxcfxwlxqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:10:00raw399,500원399,500원399,000원399,000원1,887
cmtcbkdbz06ae0zdxgizbnm0qstock-5m005380:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdbw06ad0zdx7p7pz46n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:05:00raw399,000원399,500원399,000원399,000원2,263
cmtcbdxmy06940zdxm9x2fvrqstock-5m005380:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxmt06930zdxaulu8srv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:00:00raw399,000원399,500원399,000원399,000원3,577
cmtcb7hwq067q0zdxqgl1861istock-5m005380:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hwh067p0zdx7bygsczv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:55:00raw399,000원400,000원399,000원399,500원3,344
cmtcb131x066g0zdxidoh3gxmstock-5m005380:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb131s066f0zdx3iv41r5k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:50:00raw398,000원400,000원398,000원399,000원8,431
cmtcauncs06580zdx25v92u8sstock-5m005380:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunco06570zdxortnijy21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:45:00raw399,000원399,000원398,000원398,000원2,867
cmtcao7h4063x0zdxr20xywh9stock-5m005380:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7h1063w0zdxb3o3xher1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:40:00raw399,000원399,000원398,500원399,000원3,134
cmtcahrsn062p0zdx3pb7qkyrstock-5m005380:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrsi062o0zdxnrgvhwvi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:35:00raw399,000원399,500원398,500원399,000원3,720
cmtcabctw061b0zdx66em2klhstock-5m005380:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabctr061a0zdxs4cekrnb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:30:00raw398,500원399,000원398,000원398,500원8,644
cmtca4x8g06030zdxi0go90bnstock-5m005380:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x8c06020zdx1urla4hv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:25:00raw399,000원400,000원398,500원398,500원7,027
cmtc9yix305yp0zdxd7lin3tkstock-5m005380:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiwz05yo0zdx9b4aw70a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:20:00raw400,500원400,500원398,500원399,500원5,765
cmtc9s2ga05xl0zdx4gb9auavstock-5m005380:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2g705xk0zdx48qez5m21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:15:00raw399,500원400,500원399,000원400,000원3,056
cmtc9lmpy05w70zdx8jxed89wstock-5m005380:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmpv05w60zdxr5yk0tsb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:10:00raw400,000원400,000원399,000원399,500원2,486
cmtc9f6za05ux0zdxqsmwlhlqstock-5m005380:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f6z505uw0zdxjvopwi4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:05:00raw400,500원401,000원398,500원399,500원7,609
cmtc98s0p05tp0zdxeothl84dstock-5m005380:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s0l05to0zdxwqzmv2pp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:00:00raw400,000원401,000원399,500원401,000원5,257
cmtc92cam05sh0zdxuou38utxstock-5m005380:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92caf05sg0zdxh0vgn6vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:55:00raw399,500원400,000원399,000원399,500원3,307
cmtc8vwlg05r50zdxojnyc12bstock-5m005380:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwl805r40zdx8mjieha01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:50:00raw400,500원400,500원399,000원399,500원4,583
cmtc8phmo05pp0zdx8uzinqi5stock-5m005380:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phmk05po0zdxc97rbpye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:45:00raw399,500원400,500원399,000원400,500원6,711
cmtc8j1xn05on0zdxnems9qi9stock-5m005380:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1xk05om0zdxtx6a2caw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:40:00raw398,500원401,000원398,500원399,000원11,458
cmtc8cm8105nb0zdx2rrbsku8stock-5m005380:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cm7t05na0zdxlfjd2p7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:35:00raw399,500원400,000원398,500원399,000원6,021
cmtc867dp05m10zdxcr6lqwa9stock-5m005380:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867dl05m00zdx7corgat71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:30:00raw399,500원400,000원398,500원399,500원4,133
cmtc7zrj105kt0zdxz54xla5qstock-5m005380:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:172026-08-28 09:35:17cmtc7zrix05ks0zdxetmh9us41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:25:00raw399,500원399,500원398,000원399,250원8,651
cmtc7tc6905jd0zdxog4ubwnestock-5m005380:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc6605jc0zdxooakyuqd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:20:00raw400,000원400,000원399,000원399,500원5,358
cmtc7mw3u05i50zdxvi15htxfstock-5m005380:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw3q05i40zdx7qd0sahh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:15:00raw402,000원402,500원400,000원400,000원7,575
cmtc7gh9r05gt0zdx90tndtbpstock-5m005380:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gh9n05gs0zdxxdzq07631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:10:00raw401,500원402,500원401,000원402,000원10,594
cmtc7a1f205fp0zdxzxsaxf07stock-5m005380:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1eu05fo0zdxuhjdhxg81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:05:00raw402,500원403,000원401,000원401,000원10,448
cmtc73lo705ef0zdxs78yu647stock-5m005380:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lo305ee0zdxilel28p41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:00:00raw399,000원404,750원398,500원402,500원53,331
cmtcq0vua087a0zdxzm2k4wvqstock005380:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vu408790zdxp5t52w6b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-28 09:00:00raw399,000원404,750원397,500원399,500원438,365
cmtb5lb7t05br0zdx3qg10q9astock-5m005380:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb7o05bq0zdx9d09qym01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:30:00raw398,000원398,000원398,000원398,000원0
cmtb5evhe05af0zdxrghgmo9mstock-5m005380:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evh805ae0zdxdjezsul21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:25:00raw398,000원398,000원398,000원398,000원0
cmtb58frc05990zdxfhrgndlxstock-5m005380:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fr905980zdxcxsehfjr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:20:00raw397,500원397,500원397,500원397,500원0
cmtb520ue057x0zdxmtwrlupvstock-5m005380:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520ua057w0zdx4q0lsty41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:15:00raw396,500원397,500원396,500원397,500원9,282
cmtb4vl2x056n0zdxph3pnph2stock-5m005380:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl2u056m0zdxd3amgvy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:10:00raw396,500원397,000원396,000원396,500원10,281
cmtb4p5dc055b0zdxjxn9h8mdstock-5m005380:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5d9055a0zdx62ew93bi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:05:00raw396,500원397,000원396,500원396,500원6,210
cmtb4ipnf05450zdxaosab9rwstock-5m005380:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipnb05440zdxlr9ocm921
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:00:00raw396,500원397,000원396,000원396,500원15,154
cmtb4caqa052v0zdxb7h1usgkstock-5m005380:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4caq4052u0zdx1yctz7ef1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:55:00raw397,000원397,500원396,500원396,750원14,397
cmtb45vpl051l0zdxdh9ihnhpstock-5m005380:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vpd051k0zdx10d8erd91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:50:00raw396,500원397,500원396,500원397,000원15,685
cmtb3zff805070zdx0xamgm1gstock-5m005380:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zff005060zdx4kntx0mg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:45:00raw396,000원397,000원396,000원396,500원17,311
cmtb3t0az04z10zdx4skqy32kstock-5m005380:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0aw04z00zdxbifgtevm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:40:00raw396,000원396,500원396,000원396,250원10,260
cmtb3mklw04xr0zdxg6j5vktzstock-5m005380:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkls04xq0zdxbiav6sao1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:35:00raw395,000원396,500원395,000원396,000원51,562
cmtb3g4vo04wd0zdxcrrr47mxstock-5m005380:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4vj04wc0zdx57smqzlw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:30:00raw395,500원395,500원395,000원395,000원15,359
cmtb39pwt04v30zdxynfkxbu6stock-5m005380:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pwp04v20zdxrik0xrky1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:25:00raw395,000원395,500원395,000원395,000원14,129
cmtb33a9m04tx0zdxgyhaq0xwstock-5m005380:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33a9j04tw0zdxat5wq3yq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:20:00raw395,500원395,500원395,000원395,000원12,613
cmtb2wuhd04sf0zdx2ewi4j1ostock-5m005380:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuha04se0zdx1woa7bi51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:15:00raw395,750원396,000원395,000원395,000원23,888
cmtb2qfia04r90zdxrzze1eb6stock-5m005380:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfi604r80zdxkt14lu8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:10:00raw396,000원396,000원395,500원395,750원10,632
2,436건 중 1,201–1,250← 이전25 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬