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
cmuw5uj1h12mk10ivljdq80kystock-5m005380:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj1b12mj10ivzhcd1t2i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 13:00:00raw347,500원347,500원347,000원347,250원1,721
cmuw5o4xt12le10ivfoi1w7l0stock-5m005380:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4xo12ld10iv7je4afeg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:55:00raw348,250원348,500원347,000원347,500원10,959
cmuw5htxf12k210ivfyk4jovkstock-5m005380:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htxb12k110ivit8mid2l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:50:00raw348,500원348,750원348,000원348,000원2,572
cmuw5b6im12iq10ivg929r11sstock-5m005380:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ii12ip10iv0rcw7kbe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:45:00raw348,750원348,750원348,500원348,750원1,041
cmuw54rmd12hk10iv4emojldastock-5m005380:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rma12hj10ivb0dnb7ud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:40:00raw348,750원349,000원348,500원348,500원2,092
cmuw4ybts12g410iviry750y5stock-5m005380:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybtp12g310iv3w0h0n731
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:35:00raw348,750원349,000원348,250원348,500원3,756
cmuw4rw4r12ew10ivt83jndzfstock-5m005380:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw4n12ev10iv35mtixji1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:30:00raw348,500원348,750원348,500원348,750원967
cmuw4lhd412dm10ivayi46ya8stock-5m005380:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhcv12dl10ivka1et2w11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:25:00raw348,500원348,750원348,500원348,500원1,145
cmuw4f28812cc10ivyn7niycestock-5m005380:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f28412cb10iv8kdl754y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:20:00raw348,500원349,000원348,000원348,500원3,935
cmuw48p0j12b610ivrrguoryzstock-5m005380:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:212026-10-06 12:25:21cmuw48p0f12b510ivs4slvtnj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:15:00raw348,500원349,000원348,500원348,750원720
cmuw426sy129u10iv2bt9wqq0stock-5m005380:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426su129t10ivzge2a3d41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:10:00raw348,250원349,000원348,000원348,750원2,094
cmuw3vr1r128k10ivx7ivh9g5stock-5m005380:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr1n128j10ivczgyc8jc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:05:00raw348,750원349,000원348,000원348,250원2,669
cmuw3pdrb127c10ivna40gp5mstock-5m005380:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdr8127b10ivnpyq1wlb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 12:00:00raw348,750원349,000원348,500원348,750원776
cmuw3ivlx125y10iv0c0amzqhstock-5m005380:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivlt125x10ivmzbt80e61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:55:00raw348,750원349,000원348,500원348,500원1,770
cmuw3cgzx124s10ivqjwzqqlpstock-5m005380:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3cgzo124r10iv28c5gqiy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:50:00raw348,750원349,000원348,500원348,750원753
cmuw367w3123e10iv850q8k7zstock-5m005380:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367vz123d10ivcc7023z51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:45:00raw348,500원349,000원348,500원348,750원597
cmuw2znfa122610ivk958q5xbstock-5m005380:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znf6122510ivv4xyekbf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:40:00raw348,750원349,000원348,500원349,000원1,561
cmuw2tagt120y10ivtfzrke6dstock-5m005380:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tagl120x10ivx3vpr5oe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:35:00raw348,500원349,000원348,500원348,500원2,518
cmuw2mqjy11zo10ivdb6l52ipstock-5m005380:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqju11zn10iv60e203jg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:30:00raw349,500원350,000원348,500원348,500원6,215
cmuw2gj7n11ya10ivnx3k233astock-5m005380:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj7j11y910ivhs77vdzi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:25:00raw349,500원350,000원349,500원349,500원802
cmuw29xgr11x410iv5rid2wxustock-5m005380:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xgn11x310iv8j9emmjf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:20:00raw350,000원350,500원349,500원349,500원4,374
cmuw23jbf11vu10iv4r3zzbf4stock-5m005380:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jba11vt10ivs91k7x451
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:15:00raw350,000원350,500원350,000원350,000원1,493
cmuw1x3pf11ug10ivwcg819o2stock-5m005380:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3pb11uf10ivk31gtvxd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:10:00raw350,500원350,750원350,000원350,000원1,784
cmuw1qldi11ta10ivnecj7hb8stock-5m005380:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlde11t910iveqjwhqek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:05:00raw350,500원351,000원350,500원350,500원923
cmuw1kc6t11rw10ivltp6zrj6stock-5m005380:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc6p11rv10ivrtqvwt4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:00:00raw351,500원352,000원350,000원350,500원4,767
cmuw1dpzv11qq10iv790gem24stock-5m005380:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dpzm11qp10ivgcoda44m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:55:00raw351,000원352,000원351,000원351,500원5,461
cmuw17fcg11pe10ivr606xyz9stock-5m005380:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:232026-10-06 11:00:23cmuw17fcc11pd10ivb9t6bydh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:50:00raw351,000원351,500원351,000원351,000원4,132
cmuw10vn511o410iv7l51gwwwstock-5m005380:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vn211o310ivbbjxakgp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:45:00raw350,500원351,500원350,500원351,500원3,242
cmuw0ufk311ms10ivvg06z12bstock-5m005380:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufjz11mr10ivwg6qqaj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:40:00raw351,500원351,500원350,500원351,000원3,037
cmuw0nzul11lm10ivi5yabin9stock-5m005380:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzui11ll10ivnc09rqdf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:35:00raw350,000원351,500원350,000원351,000원5,943
cmuw0hl7s11k810ivhjrbekvzstock-5m005380:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl7o11k710ivxlxghku41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:30:00raw350,000원350,500원350,000원350,500원606
cmuw0b56h11j010iv49enz0jwstock-5m005380:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b56c11iz10ivh9ynxxgo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:25:00raw350,500원351,000원350,000원350,000원1,609
cmuw04qyd11hs10ivhc1wwyhcstock-5m005380:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04qy911hr10ivd33pkag71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:20:00raw350,500원351,500원350,000원350,500원4,399
cmuvzygp311gi10ive5eo22iestock-5m005380:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygou11gh10ivsd1uhytk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:15:00raw351,750원352,000원350,250원350,500원6,844
cmuvzrur411f610ivamtxvu8xstock-5m005380:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrur011f510ivtjncjenv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:10:00raw351,500원352,000원351,000원352,000원4,889
cmuvzlnpw11ds10ivrr43iwz5stock-5m005380:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnps11dr10ivx47rlaec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:05:00raw350,500원351,500원350,500원351,500원3,761
cmuvzf0ri11ck10iv8u9ud79sstock-5m005380:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0re11cj10iv4i0czm3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 10:00:00raw349,500원351,000원349,500원350,500원7,981
cmuvz8kcy11ba10iv2tw570rnstock-5m005380:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kcu11b910iv0h36oqxs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:55:00raw350,000원350,000원349,250원349,500원3,366
cmuvz26kb11a210ivt5xvn3llstock-5m005380:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26k711a110ivezz9qbsg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:50:00raw350,000원350,000원349,000원350,000원2,317
cmuvyvwr7118s10ivqxvqgu4ustock-5m005380:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwr2118r10iv45ozu7ph1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:45:00raw350,000원351,000원349,000원349,500원6,476
cmuvypfhk117i10ivqhgmbohsstock-5m005380:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfhh117h10ivjuu27gnw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:40:00raw350,500원350,500원349,250원349,750원6,739
cmuvyiu7l116610ivv2pqzkspstock-5m005380:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu7h116510ivmlzd3w5g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:35:00raw351,500원352,000원350,000원350,250원4,211
cmuvycfqr114y10ivm3pw1c83stock-5m005380:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfqn114x10ivorwqw9i51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:30:00raw349,500원353,000원349,000원351,500원21,146
cmuvy5zp6113q10iv6y9vjqrostock-5m005380:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zp2113p10ivr10l8pfp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:25:00raw348,000원349,500원347,750원349,500원4,299
cmuvxzov7112g10ivje5df884stock-5m005380:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzov3112f10ivnij8ts2k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:20:00raw348,500원349,000원347,000원347,750원6,941
cmuvxt4qk111210iv307zjzejstock-5m005380:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4qg111110ivtt7zfrsw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:15:00raw348,500원349,250원348,000원348,500원7,530
cmuvxmx1a10zs10ivk2mcs61lstock-5m005380:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx1610zr10ivikx6nv3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:10:00raw348,500원350,000원348,000원348,250원11,136
cmuvxgd5f10ym10ivzgc9mdbxstock-5m005380:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd5b10yl10ivrzmis2op1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:05:00raw349,500원349,500원348,000원348,500원10,537
cmuvxa39210xc10iv09kjoxb4stock-5m005380:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa38y10xb10ivlq7yrci51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 09:00:00raw349,500원352,000원349,000원349,500원24,895
cmuwg73gp13q810iv08em004qstock005380:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73gl13q710ivf1q7lqbu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-06 09:00:00raw349,500원353,000원345,000원348,500원399,179
4,822건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬