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
cmtawu8ca03l40zdxsswj8qljstock-5m005380:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8c103l30zdxlw7hq5a51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:25:00raw401,000원401,500원400,000원400,000원7,326
cmtawnt1v03jw0zdxpqcdsenmstock-5m005380:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt1s03jv0zdxvisampi11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:20:00raw401,000원401,500원401,000원401,000원4,065
cmtawhdtl03ii0zdx3uceo1kpstock-5m005380:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdti03ih0zdx6y58d5j51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:15:00raw400,500원401,500원400,500원401,000원4,500
cmtawaxyf03hc0zdxmwglboiqstock-5m005380:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxya03hb0zdxqbq4z6s01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:10:00raw400,500원401,500원400,000원401,000원8,414
cmtaw4i8v03fw0zdxs0uldi94stock-5m005380:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i8n03fv0zdx2cgp165x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:05:00raw401,000원401,500원400,500원400,500원7,719
cmtavy3co03eo0zdxg6wv3m31stock-5m005380:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ci03en0zdx9vhidz3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:00:00raw401,000원401,500원401,000원401,000원5,816
cmtavrniu03dg0zdxhqqvt8shstock-5m005380:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrniq03df0zdxpbqr6smx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:55:00raw400,500원401,500원400,500원401,000원9,410
cmtavl7u903c40zdx7m6fiormstock-5m005380:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7u103c30zdxja7kblg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:50:00raw399,500원401,000원399,500원401,000원7,914
cmtaves7g03au0zdx29zcaiodstock-5m005380:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves7c03at0zdxplpxapke1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:45:00raw398,500원400,000원398,500원399,500원7,457
cmtav8d4a039o0zdx1tnksgwcstock-5m005380:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d46039n0zdxrmhizi0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:40:00raw398,500원399,250원398,500원398,500원6,383
cmtav1xeh03880zdxmhhtqgr6stock-5m005380:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xed03870zdxn8dpxy7o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:35:00raw399,000원399,000원398,000원399,000원8,353
cmtauvhob03700zdxk5ial6hdstock-5m005380:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvho8036z0zdxmlntx8kz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:30:00raw398,500원399,000원398,000원398,500원12,337
cmtaup2qk035s0zdxtnctvyddstock-5m005380:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2qf035r0zdxvn3fsod51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:25:00raw399,000원399,500원398,500원398,500원10,391
cmtauin0k034i0zdxq7i33ukzstock-5m005380:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin0h034h0zdxhvou7fp31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:20:00raw397,000원399,000원397,000원399,000원14,496
cmtauc7bv033a0zdxwvj3erbwstock-5m005380:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7bn03390zdxi5nn273x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:15:00raw397,000원397,500원396,500원397,000원17,618
cmtau5sdc031y0zdx4hbj7gtpstock-5m005380:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sd5031x0zdx0wk8ct1g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:10:00raw400,000원400,500원396,500원397,000원57,543
cmtatzcmd030q0zdxojq9088fstock-5m005380:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcm9030p0zdx3e5b0e131
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:05:00raw400,500원401,000원400,000원400,000원11,893
cmtatsww702ze0zdxwx4bhxd9stock-5m005380:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsww102zd0zdxlm0dyxvt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:00:00raw400,000원401,000원399,000원400,500원19,704
cmtatmhyp02y60zdxj1w4rtkzstock-5m005380:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhyg02y50zdxp04infc41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:55:00raw399,000원400,500원398,500원400,000원22,484
cmtatg4vi02wu0zdx231pyalpstock-5m005380:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4ve02wt0zdx62vfy6kg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:50:00raw403,500원403,500원399,000원399,000원56,828
cmtat9mil02vk0zdxz91nmcoustock-5m005380:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mid02vj0zdxyd5n2f9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:45:00raw405,500원405,500원403,000원403,500원23,356
cmtat37pt02u80zdxhc3evhonstock-5m005380:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37pp02u70zdxctp41dru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:40:00raw405,000원406,000원405,000원405,000원6,592
cmtaswrub02sw0zdxe616hf0zstock-5m005380:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswru802sv0zdx1ghpvkg81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:35:00raw405,500원406,000원404,000원405,000원11,405
cmtasqc3i02ro0zdxm6f2bzxvstock-5m005380:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc3a02rn0zdxi3p6djmx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:30:00raw404,000원406,500원404,000원405,250원17,458
cmtasjx4f02qg0zdxbgslxxfostock-5m005380:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx4a02qf0zdxtoa23e1j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:25:00raw405,500원405,500원403,000원404,000원24,887
cmtasdiel02p20zdx1gq2ln5qstock-5m005380:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdieh02p10zdxema60m241
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:20:00raw406,000원406,500원404,500원405,000원29,459
cmtas71qn02nw0zdxe8kda1g7stock-5m005380:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71qj02nv0zdxmsixjh801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:15:00raw407,000원407,500원405,500원406,000원24,266
cmtas0m5c02mg0zdx1yazcc58stock-5m005380:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m5102mf0zdxtkjd00p21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:10:00raw408,000원409,000원407,000원407,000원16,123
cmtaru70p02la0zdxk381xax4stock-5m005380:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru70l02l90zdx75xsvvlg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:05:00raw405,500원408,500원405,500원408,000원24,891
cmtbal0xj05d10zdxf2i7mjfgstock005380:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0xe05d00zdxnuwz2j571
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-27 09:00:00raw411,000원414,000원395,000원398,000원1,150,372
cmtarnril02k40zdxfeybmchlstock-5m005380:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:172026-08-27 09:10:17cmtarnrie02k30zdx9t1h6t0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:00:00raw411,000원414,000원405,500원406,000원69,336
cmt9q5gbv01b80zdxkasdbjiostock-5m005380:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gbr01b70zdxicc29gw01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:30:00raw408,000원408,000원408,000원408,000원0
cmt9pz0p801a00zdx3xl95r2rstock-5m005380:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0p3019z0zdxpe2b7qyj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:25:00raw408,000원408,000원408,000원408,000원0
cmt9pslmu018s0zdxzu36z01fstock-5m005380:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslmo018r0zdxo9m47u3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:20:00raw408,000원408,000원408,000원408,000원0
cmt9pm5ya017g0zdxp404z9mystock-5m005380:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:172026-08-26 15:25:17cmt9pm5y3017f0zdx9z29ylfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:15:00raw408,000원408,500원407,500원408,000원10,797
cmt9pfq7p016a0zdxkrk22uwqstock-5m005380:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq7k01690zdxcasxd2t41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:10:00raw407,500원408,500원407,000원408,500원17,994
cmt9p9ai1014u0zdxccvsyq3pstock-5m005380:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ahv014t0zdxkluip8811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:05:00raw409,000원409,000원407,000원407,500원25,554
cmt9p2vlm013o0zdxxfgotlgastock-5m005380:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vld013n0zdxrbtwthek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:00:00raw408,000원410,500원407,500원409,000원18,970
cmt9owfvd012e0zdxbxly0da1stock-5m005380:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfv8012d0zdxudo46ee81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:55:00raw407,500원408,500원406,500원408,000원35,338
cmt9oq05k01100zdxj3eql4u0stock-5m005380:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq05e010z0zdxopz84ss61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:50:00raw408,000원408,500원407,000원407,500원49,695
cmt9ojl7x00zu0zdxzhcie06zstock-5m005380:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojl7r00zt0zdxcis1pomp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:45:00raw409,500원411,000원408,000원408,500원32,618
cmt9od5hf00ym0zdxazvalho8stock-5m005380:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5hc00yl0zdxktyt5nqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:40:00raw413,000원413,500원408,500원409,500원39,188
cmt9o6pt800x80zdx14nur493stock-5m005380:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pt400x70zdxvppftmrn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:35:00raw411,250원414,000원411,000원413,500원18,016
cmt9o0au000w20zdxvvsmc90kstock-5m005380:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atw00w10zdxtnsh60p71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:30:00raw411,750원413,500원410,500원411,250원19,341
cmt9ntvab00uq0zdxibqxv316stock-5m005380:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntva700up0zdxl51fnkgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:25:00raw414,000원414,000원408,500원412,000원40,254
cmt9nngof00ta0zdxjqs0kffqstock-5m005380:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngob00t90zdx01bqhncj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:20:00raw412,500원415,000원410,500원413,500원32,682
cmt9ngzny00s40zdxenewssasstock-5m005380:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngznu00s30zdxf6wbp5jf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:15:00raw417,000원417,500원411,500원412,500원54,145
cmt9nakrk00qw0zdxf076ferpstock-5m005380:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakrg00qv0zdxbwpoo7ul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:10:00raw420,500원422,000원416,500원417,500원38,254
cmt9n44zw00po0zdxxxhq6juustock-5m005380:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n44zs00pn0zdxu8d990no1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:05:00raw424,500원425,500원419,500원421,000원27,938
cmt9mxpat00oe0zdxr615mp4rstock-5m005380:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpam00od0zdx6saj1g7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:00:00raw426,000원428,000원424,500원424,500원15,722
2,454건 중 1,301–1,350← 이전27 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬