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
cmu3mtt1a07qu10ivrwcumyexstock-5m005380:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:202026-09-16 14:00:20cmu3mtt1607qt10ivw4wp7ehu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:50:00raw361,500원362,000원361,000원361,500원6,526
cmu3mnbbi07pg10iv22u2eonvstock-5m005380:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbba07pf10ivzz1nyzue1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:45:00raw362,000원362,500원361,000원361,500원6,384
cmu3mgvjg07oa10iv1sq4j1qcstock-5m005380:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvjc07o910ivkjhq84b01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:40:00raw361,000원363,000원361,000원362,500원5,015
cmu3mafuw07n010iv9ronhcxbstock-5m005380:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafus07mz10ivlcih7jap1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:35:00raw362,000원362,000원361,000원361,500원4,488
cmu3m40uf07lm10ivekr33t2estock-5m005380:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:172026-09-16 13:40:17cmu3m40ub07ll10ive1uk2whk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:30:00raw362,500원363,000원361,000원361,500원10,023
cmu3lxlgy07ke10ivsxvghk8cstock-5m005380:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlgt07kd10ivwhb4g6lu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:25:00raw364,000원364,500원363,000원363,000원3,095
cmu3lr6ry07j410ivauotsbxxstock-5m005380:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6rv07j310ivugk1a5251
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:20:00raw363,500원364,500원363,500원364,000원5,056
cmu3lkqi607hs10iv7iceb4xxstock-5m005380:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqi107hr10ivf6mxd4811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:15:00raw364,000원364,500원363,500원364,000원1,462
cmu3leaqk07gm10iv7d7dw069stock-5m005380:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leaqg07gl10ivrpeh3nhp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:10:00raw364,000원365,000원363,500원364,500원6,057
cmu3l7xnx07fa10ivov93o8dwstock-5m005380:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xnt07f910ivne3hwapw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:05:00raw363,250원364,500원363,000원363,500원7,604
cmu3l1gh007e210ive9o5rh8pstock-5m005380:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1ggr07e110ivkh2i40801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:00:00raw362,000원363,500원362,000원363,500원8,511
cmu3kv2so07cm10ivpw9skhb7stock-5m005380:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:202026-09-16 13:05:21cmu3kv2sl07cl10iv2b09fqxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:55:00raw362,000원362,500원362,000원362,000원1,589
cmu3komqy07bi10ivmj8qmptkstock-5m005380:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komqu07bh10ivy86x0rs21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:50:00raw362,500원363,000원362,000원362,000원1,969
cmu3ki7fp07a810ivamkp4gbastock-5m005380:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7fk07a710ivskaath3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:45:00raw361,500원363,000원361,500원362,500원6,301
cmu3kbru6078y10ivyzrta0o1stock-5m005380:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbru2078x10iv9sh3vw1b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:40:00raw361,500원362,000원361,500원362,000원1,513
cmu3k5c6v077i10ivymajglvqstock-5m005380:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c6r077h10ivunv12ja51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:35:00raw362,000원362,500원361,500원361,500원2,570
cmu3jyv9i076e10ivesbv83t7stock-5m005380:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyv9e076d10ivo9jv5fuq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:30:00raw362,000원362,500원362,000원362,000원1,451
cmu3jsfjp075210ivlkh2qknqstock-5m005380:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfjl075110iv833594us1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:25:00raw362,500원363,000원362,000원362,000원2,769
cmu3jlztq073u10ivl89mn223stock-5m005380:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlztm073t10iv506zrmyc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:20:00raw362,000원363,500원361,500원362,500원8,973
cmu3jfkpf072g10ivgh53dsd9stock-5m005380:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkpc072f10ivvvst2isk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:15:00raw362,000원362,000원361,500원361,500원1,508
cmu3j955b071810ivh6u79ky6stock-5m005380:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:172026-09-16 12:20:17cmu3j9557071710ivgk60qsfe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:10:00raw361,500원362,000원361,500원362,000원2,307
cmu3j2pfu06zw10ivn21uovskstock-5m005380:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pfo06zv10ivtl09z1791
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:05:00raw362,000원362,000원361,500원361,500원2,070
cmu3iwafs06yq10ivt5bvkxl0stock-5m005380:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwafl06yp10ivgqq0gs5s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:00:00raw361,500원362,000원361,000원361,500원3,066
cmu3ipwfd06xg10ivofxaagwustock-5m005380:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwf906xf10ivrruhjyua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:55:00raw361,000원362,000원360,500원361,500원3,216
cmu3ijf1906w410ivksypgevpstock-5m005380:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf1406w310ivqegmdggy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:50:00raw360,250원361,500원360,000원361,000원9,332
cmu3icztt06uu10ivsvoa1loistock-5m005380:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3icztq06ut10iv3luivrus1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:45:00raw360,000원360,500원360,000원360,500원2,055
cmu3i6kmo06tm10iv6gsq0o4vstock-5m005380:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kml06tl10iv9hsqt6rm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:40:00raw360,000원360,500원360,000원360,000원1,719
cmu3i04mf06sa10iv016nt6e1stock-5m005380:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04mc06s910iv516wqprs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:35:00raw361,000원361,000원360,000원360,000원1,705
cmu3htowj06r210ivz6gg44vostock-5m005380:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htowa06r110ivfr80txy91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:30:00raw359,500원361,000원359,500원361,000원4,163
cmu3hnc8q06ps10ivitk6x9ofstock-5m005380:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc8m06pr10iv16u6jx391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:25:00raw359,500원360,000원359,500원360,000원1,921
cmu3hgyel06oi10ivwhp1rcndstock-5m005380:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyeh06oh10iv36s1e5s21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:20:00raw359,500원360,000원359,000원360,000원3,142
cmu3hah2t06n410ivxktapn8jstock-5m005380:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah2o06n310iv5t496rrl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:15:00raw359,250원360,000원359,000원359,500원3,115
cmu3h3zvg06ly10ivx7ixmpyfstock-5m005380:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zv706lx10ivlgi09xla1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:10:00raw360,000원360,000원359,000원359,000원4,190
cmu3gxjud06ko10ivvubwhay2stock-5m005380:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxju706kn10ivk0arypjx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:05:00raw359,500원360,000원359,000원359,500원5,357
cmu3gr4ie06ja10ivhirx76zjstock-5m005380:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4ia06j910iv5v6yepo51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:00:00raw359,000원359,500원359,000원359,500원4,431
cmu3gkq6z06i410ivdglzmwl4stock-5m005380:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq6v06i310iv4ftgr1581
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:55:00raw359,250원359,500원359,000원359,000원1,892
cmu3gefo306gs10ivr9mxvigkstock-5m005380:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefnz06gr10ivev3zed6c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:50:00raw360,500원360,500원359,000원359,500원6,850
cmu3g7ugq06fi10ivmfecuc9dstock-5m005380:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ugm06fh10ivv0ynp6rd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:45:00raw360,000원360,500원360,000원360,000원2,688
cmu3g1e4706e810ivke2h0flcstock-5m005380:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e3y06e710ivz1wvw4gz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:40:00raw360,000원360,500원360,000원360,500원2,004
cmu3fv18506d010iv6aq4n6i9stock-5m005380:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv17v06cz10ivicbea3nv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:35:00raw361,000원361,000원360,000원360,000원2,725
cmu3folr406bm10ivdegxp4djstock-5m005380:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folr006bl10iv97h6zm4l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:30:00raw360,500원361,000원360,000원360,500원3,890
cmu3fi4hs06ag10ivl99ekoawstock-5m005380:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4ho06af10ivyy6dpm301
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:25:00raw362,000원362,000원360,000원360,500원8,509
cmu3fbtq1069610ivvn7bnhb2stock-5m005380:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtpw069510ivd4dasah31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:20:00raw360,750원362,000원360,750원362,000원7,985
cmu3f5bn6067u10ivmhdrop1jstock-5m005380:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bn2067t10ivttnz5lrn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:15:00raw359,250원361,000원359,250원361,000원16,934
cmu3eyvhz066k10ivttn4niwcstock-5m005380:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvhr066j10iv6gbdazua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:10:00raw359,500원360,000원359,000원359,250원9,516
cmu3ese88065810ivkq87370zstock-5m005380:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese84065710ive2pvwdce1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:05:00raw360,500원361,000원359,500원359,500원13,097
cmu3elyij064210ivvi73sov7stock-5m005380:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyif064110ivbd1ynhz51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:00:00raw360,500원361,000원360,500원360,500원2,403
cmu3efm9t062q10ivskscpcqtstock-5m005380:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efm9o062p10ivzokmcil11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:55:00raw361,000원361,500원360,500원360,500원3,741
cmu3e94bj061i10iv0zhw66tostock-5m005380:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94be061h10ivlge9rg3i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:50:00raw362,750원363,000원361,000원361,000원5,822
cmu3e2p72060410ivf6qpzprhstock-5m005380:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p6z060310ivjwi233cm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:45:00raw362,500원363,000원362,250원362,500원2,666
2,403건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬