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
cmv62cun503n810gwkfxje2l6stock-5m005380:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cumw03n710gwbmhghvl91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:20:00raw302,500원302,500원301,000원301,500원2,581
cmv626eq003m210gw20q3gsh3stock-5m005380:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:25:172026-10-13 11:25:17cmv626epx03m110gwhffpi04q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:15:00raw302,000원303,000원301,000원302,500원5,329
cmv61zzrf03kw10gweqticynvstock-5m005380:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzrb03kv10gwnqj71igf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:10:00raw302,000원303,000원301,000원301,500원6,508
cmv61tmxl03jo10gw4q93eqtpstock-5m005380:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:212026-10-13 11:15:21cmv61tmxh03jn10gw0t3p1u6b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:05:00raw302,000원302,500원301,500원302,000원4,868
cmv61n5m503ic10gwbhi825qpstock-5m005380:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5m103ib10gwiylkgro61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 11:00:00raw302,000원302,500원301,000원301,500원5,319
cmv61gomq03h210gwbgbk19rgstock-5m005380:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gomm03h110gw4stzder31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:55:00raw302,500원302,500원301,000원302,000원7,348
cmv61aaer03fq10gwiwpeth3tstock-5m005380:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aaen03fp10gwjw8kxt661
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:50:00raw300,500원303,000원300,500원302,000원12,197
cmv613u4903ek10gwsa6xjh8ustock-5m005380:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u4503ej10gwxjpdnx6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:45:00raw301,000원301,000원300,000원301,000원8,732
cmv60xea603d610gw6porkbhystock-5m005380:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xea103d510gwbmfvgrfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:40:00raw301,500원302,000원300,500원301,000원4,375
cmv60qyrq03c010gw2u79mj9sstock-5m005380:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qyrn03bz10gwq02zubfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:35:00raw301,500원303,000원301,000원302,000원10,791
cmv60kknn03ao10gw6lj3r12zstock-5m005380:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkne03an10gwvmwp9nd31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:30:00raw300,250원302,000원300,000원301,500원7,393
cmv60e4a8039e10gwbcvgi8swstock-5m005380:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:35:182026-10-13 10:35:18cmv60e4a4039d10gw5on14axc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:25:00raw300,500원301,000원300,000원300,500원12,245
cmv607r6y037y10gw758z8rsfstock-5m005380:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r6p037x10gw2h1319jz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:20:00raw302,000원302,500원300,500원301,000원9,814
cmv6019ll036u10gwkwisf4k7stock-5m005380:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:25:182026-10-13 10:25:18cmv6019lh036t10gwnkapmevn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:15:00raw304,000원304,000원302,000원302,000원8,655
cmv5zutno035k10gwakynxcfxstock-5m005380:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutnk035j10gwnl3gfalx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:10:00raw301,000원305,000원301,000원304,000원19,304
cmv5zog4h034610gwtr2tm4o2stock-5m005380:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog4d034510gwk5gk07ds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:05:00raw301,250원302,000원300,500원301,000원22,782
cmv5zhyt6033210gwayqgdrfjstock-5m005380:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyt2033110gwbhftd9qe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 10:00:00raw301,500원302,000원301,000원301,500원6,432
cmv5zbj2t031o10gw2y2j57ltstock-5m005380:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj2p031n10gwzg30hf7w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:55:00raw301,500원302,000원301,000원301,750원7,563
cmv5z55fz030g10gws8kc6nzhstock-5m005380:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55fv030f10gw14u7l6a31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:50:00raw303,500원303,500원301,500원301,500원6,783
cmv5yyoc302z610gw956m1363stock-5m005380:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyobz02z510gw4alimgeq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:45:00raw301,500원304,000원301,000원303,500원7,852
cmv5ys95f02xw10gw3olx5t32stock-5m005380:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys95602xv10gwp0gv2gaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:40:00raw302,500원303,500원301,000원301,000원10,198
cmv5ylua902wk10gwu8xh7j67stock-5m005380:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylua302wj10gwifsspxr71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:35:00raw301,500원304,000원301,000원302,000원11,342
cmv5yfdfi02va10gw30u6xg59stock-5m005380:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdfe02v910gw6gi78imu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:30:00raw303,000원303,000원301,000원301,500원11,681
cmv5y8ybv02u210gwwtqaufhdstock-5m005380:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ybp02u110gwqx67w4by1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:25:00raw304,500원304,500원302,000원303,000원12,369
cmv5y2j6802so10gwwrh4cps2stock-5m005380:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j6202sn10gwht29h4hr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:20:00raw304,500원304,500원303,000원304,500원14,191
cmv5xw3im02rk10gwjxaqgfnestock-5m005380:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3if02rj10gw2pi3rkdf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:15:00raw305,500원306,000원303,000원304,500원13,938
cmv5xpnxg02qa10gw1fjgdu8hstock-5m005380:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnxc02q910gwwuihtcyc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:10:00raw302,500원306,000원302,000원305,500원22,715
cmv5xjat402nw10gw8fzgm0erstock-5m005380:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjat002nv10gww14pt53z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:05:00raw306,500원307,000원302,500원302,500원22,816
cmv6ga2j105gk10gw2pmy401pstock005380:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2ix05gj10gwurx9ap561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-13 09:00:00raw307,500원315,500원299,000원312,500원861,820
cmv5xjasv02nu10gw23ot4mpgstock-5m005380:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjasr02nt10gwjcq1mnqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-13 09:00:00raw307,500원309,000원305,000원306,000원44,157
cmv4vuhhg02lb10gwgmsjxq1istock-5m005380:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhhb02la10gwis2ikfvs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:30:00raw320,000원320,000원320,000원320,000원0
cmv4vo1r402k110gwh8u4t2bcstock-5m005380:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1qz02k010gwwhll90sx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:25:00raw320,000원320,000원320,000원320,000원0
cmv4vhmtj02ir10gw744byu2hstock-5m005380:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmtc02iq10gwpcgo0bxv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:20:00raw320,000원320,000원320,000원320,000원0
cmv4vb74g02hh10gwyfa8rqo2stock-5m005380:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb74902hg10gwqzu08dsz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:15:00raw320,000원321,000원319,500원320,000원10,384
cmv4v4skx02g710gwgvab4g89stock-5m005380:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:182026-10-12 15:20:18cmv4v4skr02g610gwcego7b8g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:10:00raw319,500원320,000원319,000원320,000원10,937
cmv4uyf5102f110gwlwr3e2dystock-5m005380:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf4u02f010gw6irecjx51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:05:00raw320,000원320,500원319,000원319,500원4,187
cmv4urywv02dp10gwoc3oygtbstock-5m005380:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4urywp02do10gwt43601ax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 15:00:00raw320,000원320,500원319,500원320,000원7,203
cmv4uli7y02ch10gwe2gpctnustock-5m005380:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4uli7u02cg10gwfn7vd71z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:55:00raw321,000원321,500원320,000원320,000원6,633
cmv4uf5w402b310gwhi3ia1eistock-5m005380:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5w002b210gwqm6ewqa51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:50:00raw320,000원321,500원319,000원321,000원18,417
cmv4u8mf8029t10gwnbwx0wsdstock-5m005380:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mf4029s10gwavms8ix41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:45:00raw319,500원320,000원318,500원320,000원39,590
cmv4u29s5028h10gw0p9d92u0stock-5m005380:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29s1028g10gwbqhf2rkb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:40:00raw320,000원320,250원319,000원319,500원10,058
cmv4tvsre027d10gwg52pib4qstock-5m005380:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvsra027c10gwqntsk6rf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:35:00raw321,000원321,000원320,000원320,250원5,036
cmv4tpch6026310gw6x4ot10istock-5m005380:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpch2026210gw0gxreqar1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:30:00raw321,000원321,500원320,000원321,000원4,781
cmv4tiymp024r10gwkv9lp3mnstock-5m005380:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyml024q10gw34hm1g6v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:25:00raw321,000원321,500원321,000원321,500원4,124
cmv4tcgmm023d10gwehdqak7pstock-5m005380:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgmg023c10gwks3i0c2e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:20:00raw321,750원322,000원321,000원321,500원4,710
cmv4t637t022110gwsd0hlrrrstock-5m005380:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t637p022010gwlzsx2eig1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:15:00raw321,500원322,000원321,500원322,000원1,986
cmv4szmbi020x10gwekhnmqy0stock-5m005380:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmbd020w10gwwpif436q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:10:00raw322,500원322,500원321,500원322,000원3,526
cmv4st6tz01zl10gwwb25zn82stock-5m005380:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6tr01zk10gwr7mdtltm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:05:00raw322,500원322,500원321,000원322,500원6,152
cmv4smqqs01yf10gw1szqj2ckstock-5m005380:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqqo01ye10gw4s0ifpgu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:00:00raw323,500원323,500원322,000원322,000원3,981
cmv4sgdkr01x110gwia0dh2bzstock-5m005380:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdkn01x010gwmej5lnks1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 13:55:00raw323,500원324,000원323,000원323,500원4,904
4,822건 중 1,251–1,300← 이전26 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬