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
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
cmt6uww1n02pa0zef3d6jrwrbstock-5m005380:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww1j02p90zef3ecd1gh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:20:00raw414,000원414,000원414,000원414,000원0
cmt6uqgab02ny0zef36n0f7sjstock-5m005380:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqga702nx0zefvdx4hz541
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:15:00raw412,000원414,000원411,500원413,500원10,737
cmt6uk1cr02mk0zefoy5hn09astock-5m005380:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1cn02mj0zef4stmkf8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:10:00raw411,000원412,000원411,000원411,500원7,063
cmt6udm1m02la0zef14pxsupystock-5m005380:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm1j02l90zef9av9iexd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:05:00raw411,000원411,500원410,500원411,250원1,940
cmt6u75xr02k60zefjs9y70b2stock-5m005380:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75xg02k50zef5b278r6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:00:00raw411,500원411,500원410,000원411,000원7,962
cmt6u0q7k02iw0zef62fb3969stock-5m005380:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q7g02iv0zef3k24fqko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:55:00raw410,500원412,000원410,000원411,500원6,397
cmt6tud5a02hm0zefwtopyyj7stock-5m005380:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud5402hl0zefoa37x5sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:50:00raw410,000원410,500원410,000원410,500원4,500
cmt6tnvkz02g80zef2njn2t7rstock-5m005380:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvkw02g70zefq9cy1ahk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:45:00raw410,000원410,500원410,000원410,000원1,448
cmt6thfwn02f00zefebu3wimmstock-5m005380:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfwk02ez0zef5toiwale1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:40:00raw410,500원411,000원410,000원410,000원3,243
cmt6tb1v302ds0zef0q0h4yqdstock-5m005380:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1uz02dr0zefnvds0nw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:35:00raw410,500원411,000원410,000원410,000원4,713
cmt6t4lx202ci0zef4xpc9osgstock-5m005380:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lwy02ch0zefcda92qgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:30:00raw411,000원412,000원410,500원410,500원1,981
cmt6sy5gx02b80zef2iyzcitustock-5m005380:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5go02b70zefjg3mhgee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:25:00raw411,500원412,500원410,500원411,000원6,028
cmt6srtyz029u0zef7cwtrkclstock-5m005380:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtyv029t0zefobsztu2o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:20:00raw411,000원412,000원410,000원411,500원7,366
cmt6slasd028k0zefphvwr55gstock-5m005380:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slasa028j0zef0psu4anz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:15:00raw410,500원411,000원410,500원410,500원1,852
cmt6sevjh027a0zeffns32yohstock-5m005380:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevjd02790zefkm759xcn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:10:00raw410,500원411,500원410,500원410,500원4,693
cmt6s8g6r02640zefsebf6gmystock-5m005380:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g6n02630zef142dj0df1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:05:00raw410,500원411,000원409,500원411,000원3,404
cmt6s238e024u0zefeg0h9m4sstock-5m005380:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s238a024t0zefd4a7w7cs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:00:00raw410,500원411,500원410,000원410,000원3,681
cmt6rvkqt023e0zefssdes1j4stock-5m005380:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkqp023d0zefmpjt56rh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:55:00raw409,500원410,500원409,500원410,000원2,900
cmt6rp5gf022a0zefdskioedwstock-5m005380:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5g902290zefsaii4p7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:50:00raw409,750원411,000원409,500원410,000원2,374
cmt6ripyb020y0zefz6r7pffustock-5m005380:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:172026-08-24 13:55:17cmt6ripy7020x0zef6zbozsxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:45:00raw410,000원410,500원410,000원410,000원928
cmt6rcbhp01zk0zefgaurmamcstock-5m005380:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbhk01zj0zef8t3mlk4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:40:00raw409,500원411,500원409,500원410,000원4,598
cmt6r5uj401yc0zefamchjer2stock-5m005380:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uj001yb0zefl0yoswxs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:35:00raw409,500원410,000원409,500원409,500원1,365
cmt6qzfml01x40zefkdw8ctwqstock-5m005380:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfmh01x30zefu8xjsgpr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:30:00raw410,000원410,000원409,500원410,000원1,140
cmt6qszw301vu0zefw3dw6bx5stock-5m005380:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszvx01vt0zefnoeo4qyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:25:00raw410,000원410,500원409,500원409,500원1,945
cmt6qmk4e01uk0zefnnwxyea6stock-5m005380:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk4a01uj0zeftovta5us1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:20:00raw409,000원411,000원409,000원410,000원5,249
cmt6qg56x01tc0zefhrrad1enstock-5m005380:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg56u01tb0zefgqe1neol1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:15:00raw410,000원410,500원409,000원409,000원861
cmt6q9pgj01s20zefzppxaq9mstock-5m005380:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pgg01s10zefnjwtjjtv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:10:00raw409,000원410,000원409,000원410,000원2,051
cmt6q3bx701qs0zefpazvbi1nstock-5m005380:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bx101qr0zef54bml3nb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:05:00raw409,000원409,500원408,500원409,500원2,051
cmt6pwwge01pc0zef4yjd540lstock-5m005380:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwga01pb0zefwau48ado1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:00:00raw409,500원410,000원408,500원409,000원2,084
cmt6pqf2601o60zef1hwlevf5stock-5m005380:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf2101o50zefqxdfpzg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:55:00raw409,500원410,000원408,500원409,500원4,235
cmt6pjzfs01mu0zef6fgt4ud1stock-5m005380:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzfp01mt0zefpft7yft51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:50:00raw410,000원410,500원409,500원410,000원2,849
cmt6pdjmy01lo0zefhreuzl7astock-5m005380:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjmu01ln0zefk1qh0l681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:45:00raw410,000원410,500원409,000원410,250원2,917
cmt6p753j01ke0zefu0zds5ubstock-5m005380:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p753e01kd0zefdy1xli841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:40:00raw409,500원411,000원409,500원410,000원1,421
cmt6p0qn501j20zef7d569zakstock-5m005380:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qmx01j10zeffqh5izrf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:35:00raw410,000원410,500원409,500원410,000원2,238
cmt6ou99301hu0zefou8v3jfhstock-5m005380:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou98w01ht0zef8x3pbgm81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:30:00raw410,500원410,500원409,500원410,000원3,680
cmt6onuam01gk0zefsvu5zt5vstock-5m005380:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuai01gj0zefixr04x631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:25:00raw410,000원411,000원410,000원410,500원3,167
cmt6ohgwo01fa0zeflt1tf4gxstock-5m005380:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgwf01f90zefksnezu1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:20:00raw410,500원411,000원410,000원410,500원2,133
cmt6oayvg01dw0zef0hy1xtqlstock-5m005380:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayv701dv0zefmbavan9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:15:00raw411,000원411,000원410,000원410,000원1,607
cmt6o4jxv01cm0zefs0hdukl5stock-5m005380:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jxn01cl0zefz1n7j30k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:10:00raw411,000원411,000원410,500원411,000원1,263
cmt6ny45v01be0zefajpd5xslstock-5m005380:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny45r01bd0zefdvge4ifz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:05:00raw411,500원412,000원410,500원411,000원2,383
cmt6nrogz01a60zefphms5zyzstock-5m005380:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrogq01a50zef4lm05ela1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:00:00raw412,500원412,500원410,500원411,000원3,624
cmt6nl9iq018u0zefs41nyt8cstock-5m005380:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9ih018t0zef57ttpu611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:55:00raw411,000원412,500원411,000원412,000원1,492
cmt6neuqj017m0zef5mtwih1estock-5m005380:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuqf017l0zefwaoivigc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:50:00raw412,000원412,000원410,500원411,000원2,598
cmt6n8e2q01680zef4im4u2justock-5m005380:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e2h01670zef8jmlkw381
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:45:00raw413,500원414,000원411,000원412,000원2,180
cmt6n1z34014y0zefo8c2h550stock-5m005380:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z2z014x0zefqpnlwvvm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:40:00raw413,000원414,000원412,500원413,250원3,226
cmt6mvji6013m0zefe31as9m4stock-5m005380:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvji1013l0zefgth0501u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:35:00raw412,500원413,000원412,000원413,000원2,385
cmt6mp3o0012i0zefbzth140gstock-5m005380:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3nw012h0zefce3ovtup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:30:00raw412,000원413,000원411,500원412,500원3,938
2,469건 중 1,501–1,550← 이전31 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬