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
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
cmt9vi6rl01jy0zdxieg2q1rjstock-5m005380:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6rg01jx0zdxucl2glxg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:00:00raw415,500원417,500원415,500원417,000원5,260
cmt9vi6r801jw0zdxomj3xfy7stock-5m005380:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6r401jv0zdxx1nccs8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:55:00raw416,000원417,500원415,500원415,500원9,282
cmt9vi6qz01ju0zdxpeblg7kdstock-5m005380:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qu01jt0zdx5oc2k80j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:50:00raw418,500원418,500원416,000원416,000원8,404
cmt9vi6qp01js0zdxvir0n5r7stock-5m005380:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qk01jr0zdxu7j18h0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:45:00raw417,000원419,500원417,000원418,500원8,291
cmt9vi6qf01jq0zdxg5vo20lgstock-5m005380:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qb01jp0zdxfh43qehd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:40:00raw417,000원418,500원416,500원417,500원7,821
cmt9vi6q501jo0zdxtjz73b9kstock-5m005380:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6q101jn0zdxg46rs88z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:35:00raw419,000원419,500원417,000원417,000원10,899
cmt9vi6pw01jm0zdxht9e3c0jstock-5m005380:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6pr01jl0zdxnu1vg9d71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:30:00raw418,000원421,000원418,000원419,000원6,634
cmt9vi6pm01jk0zdx26yq86y4stock-5m005380:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6pi01jj0zdxdybb9r961
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:25:00raw420,500원420,500원417,000원418,500원12,886
cmt9vi6pa01ji0zdx3ewpm2r6stock-5m005380:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6p601jh0zdxzm5hltfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:20:00raw422,000원422,500원420,000원420,500원7,512
cmt9vi6p001jg0zdx554rdod4stock-5m005380:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6ov01jf0zdxf2md18q31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:15:00raw419,500원423,500원419,000원421,500원11,265
cmt9vi6oo01je0zdxhg814nurstock-5m005380:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6oj01jd0zdxkbha6xcq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:10:00raw419,750원421,500원419,000원420,000원10,172
cmt9vi6od01jc0zdx5r3k1348stock-5m005380:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6o901jb0zdxjllif9re1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:05:00raw419,500원421,000원418,000원420,000원16,872
cmt9vi6o401ja0zdxm6wr2lb0stock-5m005380:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6nx01j90zdxnrzabiwz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:00:00raw427,000원427,000원419,000원419,500원41,449
cmt9v56ir01ci0zdxyg3icpqzstock005380:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56im01ch0zdxt71b7zb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-26 09:00:00raw427,000원434,000원406,500원408,000원949,402
cmt89tfxx01lh0zd07pkwp5hzstock-5m005380:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfxt01lg0zd0qyxjm6yy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 15:05:00raw419,000원421,000원419,000원420,500원9,241
cmt89n0zx01kb0zd054ggokrcstock-5m005380:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n0zt01ka0zd037icx1lm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 15:00:00raw419,000원419,500원418,500원419,500원5,848
cmt89gl9n01j30zd0zzbk0jq8stock-5m005380:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gl9j01j20zd0rpu0gul71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:55:00raw419,500원420,000원418,500원419,000원4,693
cmt89a5km01hp0zd06luznye9stock-5m005380:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5kd01ho0zd0isvwa5611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:50:00raw418,500원420,000원418,500원419,500원6,618
cmt893qm401gb0zd0i53tqmpgstock-5m005380:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qm001ga0zd0dzt9yj9k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:45:00raw418,000원419,500원418,000원418,500원5,665
cmt88xav201f70zd0p5fnn258stock-5m005380:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xauy01f60zd0oxw554gk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:40:00raw420,000원420,000원418,000원418,000원5,359
cmt88qvf401dv0zd0xnsnedhnstock-5m005380:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qvf001du0zd0f81o10nu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:35:00raw419,000원420,000원418,500원419,500원5,584
cmt88kfk301cp0zd0ub6x3op6stock-5m005380:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfjz01co0zd0d4hninhv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:30:00raw419,500원420,000원418,000원419,000원8,047
cmt88e0hx01bf0zd08d6esstbstock-5m005380:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0ht01be0zd0x2q50n7i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:25:00raw419,000원420,000원418,500원419,500원6,763
cmt887lpw01a50zd09xcaw4c0stock-5m005380:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lps01a40zd0mc6ft6xw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:20:00raw416,500원419,000원416,500원418,750원8,207
cmt881534018r0zd0eswiij8nstock-5m005380:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88152w018q0zd002r7ibdj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:15:00raw416,500원417,000원416,500원416,500원3,407
cmt87uqm6017j0zd0pt92l2vwstock-5m005380:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqm2017i0zd01d4ztw4o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:10:00raw417,000원417,500원416,500원417,000원2,616
cmt87oae0016b0zd0qd5sxgswstock-5m005380:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oadw016a0zd0lijtw1ik1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:05:00raw417,000원417,500원417,000원417,000원1,828
cmt87huoc014z0zd0ombcz323stock-5m005380:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huo7014y0zd0o31830ez1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:00:00raw416,500원418,000원416,500원417,000원2,870
cmt87bfqp013r0zd0v5io9tedstock-5m005380:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqm013q0zd0fdeqyzv21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:55:00raw415,500원417,000원415,500원416,500원5,093
cmt875001012f0zd06esq4zj8stock-5m005380:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zzv012e0zd00rl4ctpl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:50:00raw417,000원417,500원415,500원416,000원6,436
cmt86ykab01130zd0bq7p7d89stock-5m005380:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86yka401120zd0x4bfz2rg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:45:00raw418,000원418,500원417,000원417,000원5,356
cmt86s5li00zx0zd0dkenmxi3stock-5m005380:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5le00zw0zd031z971nz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:40:00raw418,500원418,500원418,000원418,000원1,724
cmt86lpnq00yl0zd0xsrqdhd3stock-5m005380:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:172026-08-25 13:45:17cmt86lpnm00yk0zd0rh76ql0k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:35:00raw416,500원418,500원416,500원418,000원3,232
cmt86f9z100xb0zd052p99szpstock-5m005380:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9ys00xa0zd0f0486dmf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:30:00raw416,750원418,500원416,500원417,000원4,598
cmt868uy800vz0zd0dqn19i7nstock-5m005380:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uy500vy0zd0xeozphtv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:25:00raw418,500원418,500원416,500원416,500원2,526
cmt862f7g00ut0zd0mcw6vgasstock-5m005380:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:17cmt862f7b00us0zd0mqxfjtku1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:20:00raw417,500원418,500원417,000원418,500원2,915
cmt85vzzo00th0zd0a96igku7stock-5m005380:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85vzzh00tg0zd0yrz8y76a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:15:00raw417,250원418,000원417,000원417,000원4,263
cmt85pjr500s90zd0jmxyn3wlstock-5m005380:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjr000s80zd0wby9vk581
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:10:00raw418,500원418,500원417,000원417,250원1,335
cmt85j4zm00qt0zd0up87y5nnstock-5m005380:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j4zj00qs0zd0cjlm5k4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:05:00raw418,000원419,500원417,000원418,000원5,852
cmt85cp7p00pp0zd0txb1xsn4stock-5m005380:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp7k00po0zd0556983bj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:00:00raw415,500원418,500원415,500원418,000원8,294
cmt856aap00ob0zd06vve89bxstock-5m005380:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aak00oa0zd09kndrj4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:55:00raw415,000원416,000원415,000원415,500원3,623
cmt84zufk00n10zd0xdz2drx2stock-5m005380:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zufh00n00zd0a7omu4241
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:50:00raw415,500원415,500원415,000원415,500원1,066
2,465건 중 1,401–1,450← 이전29 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬