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
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
cmt84tep900lt0zd0g7pm0z29stock-5m005380:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tep500ls0zd0nasd4jqk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:45:00raw415,000원415,500원415,000원415,000원2,938
cmt84mz4g00kl0zd0xxbm4fhestock-5m005380:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4c00kk0zd0m2uajp2y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:40:00raw415,500원416,000원415,000원415,000원2,213
cmt84gk1y00j90zd0n1mplb8bstock-5m005380:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk1o00j80zd0p7hjx25j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:35:00raw416,500원417,000원415,500원415,500원2,250
cmt84a4aj00hz0zd0heayf2wfstock-5m005380:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4af00hy0zd0u35tf5cm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:30:00raw417,000원417,000원416,000원416,500원2,434
cmt843olh00gp0zd0cqueu5skstock-5m005380:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843old00go0zd03yble0lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:25:00raw414,750원417,000원414,500원416,750원6,267
cmt83x9xm00fb0zd0kvkai08tstock-5m005380:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9xi00fa0zd00np53im71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:20:00raw415,500원416,000원414,500원414,750원4,783
cmt83qtwy00e30zd04ps1ljsbstock-5m005380:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtwu00e20zd0j4drd8tf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:15:00raw413,500원415,500원413,500원415,000원3,689
cmt83ke6600ct0zd0drhh4hgvstock-5m005380:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6200cs0zd0ppygy8hu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:10:00raw413,500원414,000원413,000원413,500원1,979
cmt83dygp00bh0zd0r8zu7njsstock-5m005380:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dygl00bg0zd05smx1dw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:05:00raw413,000원414,000원412,500원414,000원2,536
cmt837jiv00ab0zd0o7nt5yi4stock-5m005380:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jip00aa0zd0a356855v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:00:00raw413,000원413,500원412,500원412,500원3,230
cmt8313sy008z0zd0m1hla9ibstock-5m005380:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313su008y0zd0idq4jor51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:55:00raw413,000원413,500원412,000원413,000원2,465
cmt82uozs007t0zd09hkg21y9stock-5m005380:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uozl007s0zd0ok89ky8a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:50:00raw413,000원413,500원412,500원413,000원1,931
cmt82o94o006b0zd0rs2z1wzgstock-5m005380:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o94l006a0zd0y5cu5t4m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:45:00raw413,000원413,500원412,000원412,500원3,286
cmt82htfj00570zd0lz3901a0stock-5m005380:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htff00560zd0piyy5wc31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:40:00raw414,000원414,500원413,000원413,500원2,558
cmt82bdpd003v0zd0llfabe71stock-5m005380:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdp9003u0zd06i8ril8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:35:00raw415,000원415,000원413,000원414,000원3,299
cmt824yqj002p0zd0lqt1rrylstock-5m005380:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yqf002o0zd00m5j336v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:30:00raw413,500원415,500원413,500원415,000원3,809
cmt81yjx3001f0zd0d2hec7t1stock-5m005380:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:182026-08-25 11:35:18cmt81yjww001e0zd0fb68lhir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:25:00raw415,000원415,000원413,500원413,500원3,368
cmt81s5eh00050zd05irzjbo2stock-5m005380:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5ec00040zd03352sp1n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:20:00raw415,000원415,500원414,500원414,500원1,966
cmt81lomb00yc10d496nvqpkostock-5m005380:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lom700yb10d4ofzgj1gw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:15:00raw415,250원415,500원415,000원415,500원1,612
cmt81f8dm00x810d40kk0ik5ostock-5m005380:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8di00x710d4wuvpyk1n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:10:00raw415,500원415,500원415,000원415,250원1,214
cmt818tft00w210d41875sehjstock-5m005380:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tfp00w110d49itp2umi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:05:00raw415,500원415,500원415,000원415,500원1,293
cmt812doi00uu10d4ymev11f6stock-5m005380:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812doe00ut10d43enc8hb71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:00:00raw414,000원416,000원414,000원415,000원3,608
cmt80vy0b00tg10d41nbo2n4sstock-5m005380:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy0200tf10d4kpqyzmmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:55:00raw415,000원415,500원414,000원414,000원1,967
cmt80pjqe00s810d41m5mu9ahstock-5m005380:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjqa00s710d4hf1r8fz91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:50:00raw415,000원415,500원414,500원415,000원2,951
cmt80j3cc00qu10d4vozitivmstock-5m005380:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3c800qt10d4tujzruzc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:45:00raw415,000원415,500원414,500원415,000원4,557
cmt80co1m00pq10d4bzjllqc3stock-5m005380:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co1i00pp10d4qoxf6fm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:40:00raw415,500원416,000원415,000원415,500원5,633
cmt8069qt00oe10d4aoltxh6kstock-5m005380:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069qq00od10d4howssf3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:35:00raw414,000원415,500원413,000원415,500원5,578
cmt7zzuan00n610d4y73i6g5bstock-5m005380:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuai00n510d4s7utd8281
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:30:00raw412,750원415,000원412,750원414,000원4,911
cmt7ztdtx00lw10d45bshz1zostock-5m005380:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdtt00lv10d4k1sbayh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:25:00raw411,000원413,000원410,500원413,000원2,664
cmt7zmxi200ki10d4u3wq26izstock-5m005380:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxht00kh10d4l44o9i2m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:20:00raw411,500원411,500원410,000원410,500원5,131
cmt7zgimx00ja10d4x91wsty1stock-5m005380:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgimt00j910d4691vcipp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:15:00raw414,000원414,000원411,000원411,500원7,099
cmt7za2wt00hy10d4qm210uwustock-5m005380:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:172026-08-25 10:20:17cmt7za2wp00hx10d4folgcq5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:10:00raw414,000원415,000원412,500원413,500원9,255
cmt7z3n3800go10d45vkv1sajstock-5m005380:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n3400gn10d4lej0y74a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:05:00raw415,500원415,500원413,000원413,500원6,696
cmt7yx98s00fc10d4hblznpwgstock-5m005380:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx98o00fb10d4dr3pywyl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:00:00raw415,000원415,500원414,000원415,500원4,198
cmt7yqsg200e610d4rks0c5z0stock-5m005380:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsfy00e510d4k7bry68p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:55:00raw414,500원415,500원414,000원415,000원3,310
cmt7yke3z00cw10d4g9vi9z19stock-5m005380:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke3q00cv10d4mb96pu8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:50:00raw413,500원415,500원412,500원414,500원6,760
cmt7ydwyq00bo10d4llunuktustock-5m005380:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwyj00bn10d4xbzycpz21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:45:00raw414,750원416,000원413,000원413,500원8,755
cmt7y7i0v00ae10d4ia2zqrcfstock-5m005380:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:172026-08-25 09:50:17cmt7y7i0r00ad10d48u6khrtp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:40:00raw414,500원416,500원414,000원414,750원7,072
cmt7y12ar009010d4ungskxvastock-5m005380:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12am008z10d4tm3s5znj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:35:00raw415,000원417,000원414,000원414,000원10,616
cmt7xumxz007u10d40wgqugo0stock-5m005380:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumxv007t10d4q6mgasxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:30:00raw416,000원416,500원414,000원415,500원11,434
cmt7xo8at006g10d40aaq4ljystock-5m005380:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8ap006f10d4y6asrblb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:25:00raw414,000원418,000원414,000원416,000원19,288
cmt7xhrx7005a10d4z0ucpr0bstock-5m005380:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrx2005910d4918c17q21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:20:00raw409,000원414,500원408,000원414,000원10,376
cmt7xbdd2003w10d4wbs7lxk4stock-5m005380:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbdcy003v10d402m76nmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:15:00raw411,000원411,500원406,000원409,000원22,625
cmt7x4xbb002o10d4vj6pzzhrstock-5m005380:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xb1002n10d45oym1v8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:10:00raw415,500원416,000원410,500원411,500원28,542
cmt7wyhpf001g10d45ev8je4wstock-5m005380:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhpa001f10d4vjuole7w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:05:00raw415,500원417,000원410,500원416,000원36,017
cmt7ws3w1000610d4mb7y4zststock-5m005380:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3vw000510d4yj1qw8et1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:00:00raw422,000원427,250원413,000원415,000원117,759
cmt9v56j101ck0zdx1n0hohvsstock005380:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56iw01cj0zdxn1qmllzg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-25 09:00:00raw422,000원427,250원406,000원421,000원570,222
cmt6v9qpb02rs0zefhfcg2yxwstock-5m005380:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qp802rr0zef2ujq50ou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:30:00raw414,000원414,000원414,000원414,000원0
cmt6v3brh02qk0zefzncdk8mqstock-5m005380:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bre02qj0zeff4awik4l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:25:00raw414,000원414,000원414,000원414,000원0
2,466건 중 1,451–1,500← 이전30 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬