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
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
cmt9mraav00n20zdxj88ndcn2stock-5m005380:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraar00n10zdxm1y5vl201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:55:00raw429,500원433,000원425,500원426,000원35,292
cmt9mkw3y00ls0zdxnx0750qzstock-5m005380:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw3u00lr0zdx5g7xwsyd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:50:00raw424,500원434,000원424,000원430,000원69,321
cmt9meev700kk0zdxi3a8ybwestock-5m005380:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meev400kj0zdxr21al4vm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:45:00raw424,000원424,500원424,000원424,500원1,959
cmt9m80ew00j40zdxite7yw4zstock-5m005380:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80es00j30zdxzbi55p3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:40:00raw425,000원425,250원424,000원424,500원4,410
cmt9m1kg200hy0zdxn9qz2p2sstock-5m005380:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kfy00hx0zdxxvmhtg3k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:35:00raw426,000원426,000원425,000원425,250원3,027
cmt9lv4hv00gq0zdx49v3l0bwstock-5m005380:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4hs00gp0zdxbiy4mnc01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:30:00raw427,000원427,000원426,000원426,000원2,604
cmt9lopkk00fe0zdxa9zhgzg5stock-5m005380:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopkg00fd0zdxtmh1iw1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:25:00raw426,750원427,500원426,000원427,000원4,897
cmt9lia3i00e40zdxwh6jq7rfstock-5m005380:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia3e00e30zdxmb0ww6ea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:20:00raw425,000원427,500원425,000원426,750원17,625
cmt9lbu3z00cq0zdxhq1dxtyzstock-5m005380:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu3q00cp0zdx3rkcmnwn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:15:00raw424,750원425,500원424,500원425,000원4,612
cmt9l5f5d00bi0zdxakmz64mpstock-5m005380:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f5900bh0zdxyxfe1xcf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:10:00raw423,500원425,000원423,500원424,750원6,817
cmt9kyzkn00aa0zdxu1ngfg5bstock-5m005380:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzkj00a90zdxisyu29vq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:05:00raw423,500원424,000원423,000원423,500원2,726
cmt9ksjog00900zdx6z3sav9ustock-5m005380:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjoc008z0zdxfe3beyek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:00:00raw423,000원424,000원422,500원424,000원3,698
cmt9km3ys007o0zdxj4urhv4ustock-5m005380:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3yn007n0zdxmvb3aa5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:55:00raw424,000원424,000원423,000원423,500원4,366
cmt9kfpgj006i0zdxj3ar44costock-5m005380:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpgf006h0zdxc28rzba11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:50:00raw424,000원424,000원423,500원423,500원1,890
cmt9k99b600520zdxj7vhzonfstock-5m005380:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99b100510zdx83o0togq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:45:00raw422,500원424,000원421,500원424,000원6,027
cmt9k2txt000o0zdx5r9yhv2vstock-5m005380:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2txo000n0zdxg8eietfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:40:00raw423,000원423,000원422,000원422,500원1,725
cmt9k2txj000m0zdx79jn3nkistock-5m005380:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2txe000l0zdxcgmt4vb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:35:00raw421,500원423,000원421,000원422,500원3,972
cmt9k2tx7000k0zdxknvpz90sstock-5m005380:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tx2000j0zdxuqd2k2tn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:30:00raw421,500원422,000원421,000원421,500원2,032
cmt9k2tww000i0zdxwuzls7ufstock-5m005380:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tws000h0zdxoa9d6yd01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:25:00raw422,000원422,500원421,500원421,500원2,221
cmt9vi6zq01li0zdxoizhzkylstock-5m005380:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6zk01lh0zdx925v5hx81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:20:00raw422,500원423,000원422,000원422,500원2,191
cmt9vi6ze01lg0zdxgkxf6f19stock-5m005380:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6z901lf0zdxpakhp4p31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:15:00raw422,500원423,000원422,500원422,500원977
cmt9vi6z301le0zdxbh87uf7nstock-5m005380:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yz01ld0zdxc4c727yk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:10:00raw423,000원423,500원421,500원422,500원4,237
cmt9vi6yt01lc0zdx4i6u64k9stock-5m005380:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yp01lb0zdxcvia5lqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:05:00raw422,500원423,500원422,000원423,500원2,036
cmt9vi6yj01la0zdxjo3x6zkjstock-5m005380:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yf01l90zdxbsvenwj51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:00:00raw421,500원422,500원421,000원422,500원3,541
cmt9vi6y901l80zdx4sfs5f2qstock-5m005380:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6y501l70zdxk530h0ye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:55:00raw421,000원421,500원421,000원421,000원1,306
cmt9vi6xz01l60zdx01ddspivstock-5m005380:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xv01l50zdx9fh3q90n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:50:00raw423,000원423,000원421,000원421,000원2,576
cmt9vi6xp01l40zdx3phnigc1stock-5m005380:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xl01l30zdx0m8ov81e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:45:00raw423,000원424,500원422,500원423,000원7,824
cmt9vi6xf01l20zdxlbqexylqstock-5m005380:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xb01l10zdxy6x9mdyp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:40:00raw422,750원424,000원422,500원422,500원7,835
cmt9vi6x501l00zdx8qmgz0q1stock-5m005380:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6x101kz0zdx50dbrbwb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:35:00raw421,000원423,000원420,500원422,500원6,017
cmt9vi6ww01ky0zdxrzg78twwstock-5m005380:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6wr01kx0zdx6v5yy2dt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:30:00raw421,000원421,000원420,500원421,000원2,977
cmt9vi6wm01kw0zdxtcpys01qstock-5m005380:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6wh01kv0zdxn7xmbd0n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:25:00raw420,000원421,000원419,500원421,000원4,957
cmt9vi6wc01ku0zdxdrbxp2ugstock-5m005380:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6w701kt0zdxpi33if0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:20:00raw419,500원420,000원419,500원420,000원1,259
cmt9vi6w201ks0zdxw0a56ogostock-5m005380:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6vs01kr0zdxxz9e65as1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:15:00raw419,000원420,000원418,500원419,500원4,162
cmt9vi6vi01kq0zdx3qw1ahfastock-5m005380:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6vc01kp0zdxch3429u61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:10:00raw418,500원419,000원418,000원419,000원2,374
cmt9vi6v501ko0zdx14dmg3k2stock-5m005380:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6v201kn0zdxe9s5avhn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:05:00raw417,500원418,500원417,500원418,000원2,145
cmt9vi6uw01km0zdx6ynkx1p3stock-5m005380:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6us01kl0zdxnde2oawo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:00:00raw418,500원419,000원417,000원417,500원3,845
cmt9vi6um01kk0zdxbcejq6yystock-5m005380:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6uh01kj0zdx08xhl3m41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:55:00raw418,000원419,000원418,000원419,000원1,638
cmt9vi6uc01ki0zdxr99cvhoystock-5m005380:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6u701kh0zdxzipxacrv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:50:00raw416,000원418,500원416,000원418,500원5,937
cmt9vi6u201kg0zdxxsmttp6nstock-5m005380:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6tx01kf0zdx1pwczlt61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:45:00raw417,000원417,000원416,000원416,500원2,246
cmt9vi6tr01ke0zdxk13nlrv1stock-5m005380:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6tn01kd0zdxzmmfk4491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:40:00raw417,500원417,500원416,000원417,000원3,767
cmt9vi6th01kc0zdxtphng0hlstock-5m005380:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6td01kb0zdxtk5lp1ep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:35:00raw416,000원417,500원415,500원417,000원2,353
cmt9vi6t801ka0zdxk8hgul69stock-5m005380:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6t301k90zdxkjjqm6p91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:30:00raw416,500원417,500원415,000원416,000원7,609
cmt9vi6sy01k80zdxaicb1t3ostock-5m005380:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6st01k70zdxj53rebs11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:25:00raw417,000원417,500원415,500원416,000원6,936
cmt9vi6sn01k60zdxb41sk09ystock-5m005380:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6sj01k50zdxewn7ytps1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:20:00raw418,000원418,500원417,000원417,000원3,055
cmt9vi6se01k40zdxd9lj6avqstock-5m005380:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6sa01k30zdxb82n25cb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:15:00raw418,500원419,500원418,000원418,500원4,117
cmt9vi6s501k20zdx6rlvr3odstock-5m005380:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6s001k10zdxpbsxhy4n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:10:00raw417,500원418,500원417,500원418,000원2,574
cmt9vi6ru01k00zdx2zq8bne7stock-5m005380:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6rq01jz0zdxvpjcxlqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:05:00raw417,000원418,500원416,500원417,500원5,088
2,457건 중 1,351–1,400← 이전28 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬