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
cmv6bac2u05f810gwnq8ldheistock-5m005380:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac2r05f710gw2o2b4xy51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:30:00raw315,000원315,000원315,000원315,000원0
cmv6b3wdg05dy10gwedq4bbcrstock-5m005380:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wdd05dx10gwbvp5wr5c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:25:00raw315,000원315,000원315,000원315,000원0
cmv6axhff05cq10gwtu6i57ezstock-5m005380:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:172026-10-13 15:30:17cmv6axhfb05cp10gwagt5lyvp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:20:00raw315,000원315,000원315,000원315,000원0
cmv6ar1q005bg10gwxjv0tpa7stock-5m005380:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1pt05bf10gwu7mfy6ef1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:15:00raw314,500원315,500원314,000원315,500원8,373
cmv6aklzd05a610gwlr1cot3jstock-5m005380:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6aklz405a510gw2kuq7s8v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:10:00raw314,000원315,000원313,000원314,000원8,752
cmv6ae7e6059010gwkpm2s4rtstock-5m005380:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7e2058z10gwxvssltun1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:05:00raw312,500원315,000원312,000원313,500원72,556
cmv6a7szl057m10gwwmgr57ntstock-5m005380:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7szi057l10gwd6bqya0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 15:00:00raw312,000원313,000원311,500원312,000원7,302
cmv6a1blq056e10gw0nhdnkxlstock-5m005380:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1blh056d10gwrdl1g33i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:55:00raw311,500원313,000원311,500원312,000원7,565
cmv69uwom055610gwrsrlkvudstock-5m005380:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwoi055510gwspc30x6i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:50:00raw312,000원313,000원311,500원312,000원10,314
cmv69ogws053u10gwwcfc3ok6stock-5m005380:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogwo053t10gwuetn6ojx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:45:00raw310,500원312,000원310,000원311,500원9,154
cmv69i19d052m10gw861qwlnnstock-5m005380:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i199052l10gwa6bw7sfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:40:00raw310,000원311,500원310,000원310,000원7,762
cmv69bonc051610gw9s6mye2ostock-5m005380:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bon8051510gwx3926ea61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:35:00raw309,500원311,000원309,000원310,500원7,225
cmv6956jq050210gwenpkw42vstock-5m005380:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:172026-10-13 14:40:17cmv6956jk050110gwhpblg5hf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:30:00raw309,500원310,500원309,000원309,500원11,649
cmv68yqu704yo10gwek43h6wjstock-5m005380:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqu304yn10gw3yid2tk11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:25:00raw311,000원312,000원308,500원310,000원16,631
cmv68sc4v04xa10gwklmnry2fstock-5m005380:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc4r04x910gw8wmatye21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:20:00raw309,500원311,500원309,500원310,500원10,664
cmv68lw5004w810gw19yw64clstock-5m005380:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:25:172026-10-13 14:25:17cmv68lw4v04w710gwqk3xpsst1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:15:00raw308,500원310,000원308,000원310,000원8,577
cmv68fht904uw10gw8vwy9wrystock-5m005380:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fht604uv10gwsc6b0f6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:10:00raw307,500원309,000원307,500원308,500원12,503
cmv68916x04to10gwacb1lda6stock-5m005380:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:172026-10-13 14:15:17cmv68916t04tn10gw5p3umgf51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:05:00raw306,000원308,000원305,500원308,000원9,373
cmv682mg804sc10gw0glbxrn4stock-5m005380:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mg404sb10gwbqi030421
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 14:00:00raw306,000원307,000원305,000원306,000원7,081
cmv67w60y04r210gwgslzukscstock-5m005380:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w60t04r110gwio9c2o931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:55:00raw304,500원306,500원304,000원306,500원17,877
cmv67ps2e04pq10gw74yhsca1stock-5m005380:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps2a04pp10gw130z6yyv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:50:00raw303,500원304,500원303,500원304,500원9,263
cmv67jbo704oi10gwjm292kl9stock-5m005380:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbo304oh10gwlikaaldd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:45:00raw303,750원304,500원303,500원304,000원7,422
cmv67cwyw04na10gwdr0ipxc3stock-5m005380:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cwys04n910gwpkd98mo01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:40:00raw304,000원304,500원303,500원303,750원6,095
cmv676fxv04lw10gwx7uw9lzdstock-5m005380:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676fxs04lv10gw53j6czjd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:35:00raw303,500원304,500원303,000원304,000원6,594
cmv67014l04kq10gwt2aenitzstock-5m005380:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67014g04kp10gwu8s40be51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:30:00raw303,000원303,500원302,500원303,000원7,950
cmv66tla104jg10gwvl2tvoe6stock-5m005380:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tl9x04jf10gwyhwjiclk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:25:00raw303,500원304,000원303,000원303,500원5,663
cmv66n9ht04i610gwwfi9c4ugstock-5m005380:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9hq04i510gw01cu0v1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:20:00raw303,500원304,000원303,000원303,500원4,754
cmv66gsin04gs10gwo83465fxstock-5m005380:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gsij04gr10gwhusj9i0e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:15:00raw303,500원304,000원303,000원303,000원7,428
cmv66abac04fk10gwr9hwjd3bstock-5m005380:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66aba804fj10gw4h2ywen61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:10:00raw303,500원304,000원303,000원303,500원5,500
cmv663v7j04e410gwej4s3ytjstock-5m005380:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v7e04e310gwqalj4og51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:05:00raw303,500원304,500원303,000원304,000원8,811
cmv65xfwv04cy10gw634q6n2xstock-5m005380:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:172026-10-13 13:10:17cmv65xfws04cx10gwnlfbykhe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 13:00:00raw303,000원303,500원302,500원303,500원13,819
cmv65r0ir04bo10gwyhax4gvnstock-5m005380:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:05:182026-10-13 13:05:18cmv65r0in04bn10gwn3hqcz2d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:55:00raw304,000원304,000원303,000원303,000원2,834
cmv65kktn04aa10gwlx2h7ca5stock-5m005380:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kktj04a910gwdx84od1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:50:00raw303,500원304,000원302,500원303,500원6,947
cmv65e583049210gwm6ae1x40stock-5m005380:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e57z049110gwx1wi1sfw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:45:00raw302,500원303,500원301,500원303,000원5,921
cmv657q9e047u10gwv4dm8w5xstock-5m005380:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657q9a047t10gwcpjyooki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:40:00raw301,500원302,500원301,000원302,500원16,052
cmv651apr046o10gwaw9n238tstock-5m005380:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651apm046n10gwvl87fwc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:35:00raw302,000원302,000원301,000원301,000원15,612
cmv64uw07045e10gw02a8ifepstock-5m005380:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw03045d10gw08m80mmo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:30:00raw302,000원302,000원301,500원302,000원980
cmv64oi4h043w10gw3x63u7vkstock-5m005380:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi4d043v10gw46mtgi3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:25:00raw302,000원302,500원301,500원301,500원12,597
cmv64i010042u10gw50xwyidhstock-5m005380:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i00w042t10gwjadtzijk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:20:00raw301,000원302,500원300,500원302,000원11,343
cmv64bm5p041c10gw4g917cuustock-5m005380:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:192026-10-13 12:25:19cmv64bm5l041b10gw1megf5ds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:15:00raw301,500원302,500원301,000원301,000원6,223
cmv6455ho040610gw14hta0wxstock-5m005380:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455hk040510gwaygkj9n61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:10:00raw301,000원301,500원300,000원301,000원5,070
cmv63ypn103yy10gw4u3g0zngstock-5m005380:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:172026-10-13 12:15:17cmv63ypmx03yx10gwa0ok0uux1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:05:00raw301,000원301,500원300,500원301,250원2,265
cmv63s9y103xq10gwdj686vqcstock-5m005380:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63s9xs03xp10gwtrhhkghb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 12:00:00raw301,000원302,000원300,500원301,500원4,887
cmv63lw3403wa10gwjtb40hwhstock-5m005380:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw3003w910gw3ffh924h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:55:00raw300,000원301,500원300,000원301,500원4,451
cmv63ff8x03v610gwvrtfyoo8stock-5m005380:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ff8u03v510gwf52w7nkb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:50:00raw299,500원301,000원299,500원300,000원9,089
cmv63906w03tq10gwma27yyyestock-5m005380:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63906s03tp10gwdzl0f6tk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:45:00raw299,250원300,000원299,000원300,000원4,798
cmv632kt703sk10gw2h5y7p6ustock-5m005380:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kt303sj10gwy1gqr2w21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:40:00raw299,500원300,000원299,000원299,500원8,427
cmv62w55a03rc10gwcqmy3ucastock-5m005380:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w55703rb10gwaovkr9cj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:35:00raw299,500원300,000원299,500원300,000원1,440
cmv62pqpi03q210gw2jnvqhsistock-5m005380:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqpd03q110gwc71iu9er1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:30:00raw300,500원300,500원299,500원300,000원20,160
cmv62j9dx03oo10gwfn2mhob5stock-5m005380:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9dt03on10gwebw3tfxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:25:00raw301,500원301,500원300,000원300,500원6,733
4,822건 중 1,201–1,250← 이전25 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬