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
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
cmt6minxy01140zefiq4e94pbstock-5m005380:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minxu01130zef68hgmbp81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:25:00raw411,000원412,000원410,500원412,000원2,743
cmt6mcgvo00zy0zefap209vjistock-5m005380:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgvl00zx0zefgbh5bshi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:20:00raw410,000원411,000원409,500원410,500원3,495
cmt6m5tao00ym0zefqj4ad9pvstock-5m005380:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tak00yl0zefgeknvysx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:15:00raw409,000원410,500원408,500원410,000원2,878
cmt6lzdjw00xa0zefxd50xyptstock-5m005380:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdjp00x90zefguk449111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:10:00raw408,250원409,500원408,000원409,000원2,313
cmt6lsylc00w40zefrnzi7x2xstock-5m005380:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyl800w30zef0k4025cn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:05:00raw408,500원409,500원408,000원408,500원3,357
cmt6lmivr00uu0zefnpm5yvh5stock-5m005380:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmivn00ut0zef20bwxltj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:00:00raw409,000원409,500원408,000원408,500원3,686
cmt6lg34n00tk0zefxg6nyhthstock-5m005380:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg34j00tj0zefa9r68y4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:55:00raw410,000원410,500원409,000원409,000원2,842
cmt6l9phb00s40zefd7f5qrijstock-5m005380:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9ph700s30zefcfg2h69y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:50:00raw410,500원412,000원410,000원410,000원4,273
cmt6l38la00r00zefnrc2jmg8stock-5m005380:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38l600qz0zeftgq1j8q01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:45:00raw410,000원410,500원409,000원410,500원4,027
cmt6kwsqf00po0zefkutqan5lstock-5m005380:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsqb00pn0zefmhxsprwi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:40:00raw410,000원411,000원409,500원410,000원3,094
cmt6kqdu900oe0zefeq5vq071stock-5m005380:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdtz00od0zefeju8lbs91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:35:00raw410,000원410,500원409,000원410,000원5,445
cmt6kjy3y00n20zef5shcz2kcstock-5m005380:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy3u00n10zefae8w06mr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:30:00raw411,000원411,500원409,500원410,000원10,240
cmt6kdicn00ls0zef5aspq3mnstock-5m005380:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdick00lr0zefab6n2v5p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:25:00raw412,000원412,000원410,500원411,000원6,328
cmt6k740600ke0zefnlr2bknrstock-5m005380:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k73zy00kd0zefiunn57g81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:20:00raw412,000원412,500원411,000원412,000원6,864
cmt6k0noo00ja0zef6shoc5szstock-5m005380:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nok00j90zefr9qx9pzw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:15:00raw414,000원414,500원412,000원412,500원12,266
cmt6ju7xo00hw0zefw819nriwstock-5m005380:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7xi00hv0zefzsiuf6ko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:10:00raw413,500원415,000원413,500원414,000원2,740
cmt6jns8000go0zefp01cxj80stock-5m005380:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns7w00gn0zefdx1tw4971
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:05:00raw414,500원415,500원413,500원414,000원3,189
cmt6jhd9700fi0zefmqm8vk0astock-5m005380:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd9300fh0zefl3hz1m3y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:00:00raw415,000원415,500원413,500원414,000원5,519
cmt6jaxit00e80zeffcfttvs4stock-5m005380:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxip00e70zefuz4khja91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:55:00raw415,000원416,000원414,500원415,500원4,199
cmt6j4i6t00cu0zefcl5jnibustock-5m005380:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i6p00ct0zeflteqs08x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:50:00raw415,500원416,000원415,000원415,000원2,181
cmt6iy2us00bk0zef5etp6ui1stock-5m005380:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2up00bj0zefmabv7ht61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:45:00raw415,500원416,000원414,000원415,500원3,304
cmt6irn5s00a80zef8a705x6mstock-5m005380:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn5j00a70zefu2uz29jg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:40:00raw414,000원416,500원414,000원415,500원3,457
cmt6il7f000920zefcubxuwl3stock-5m005380:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7ew00910zef4xguz7t91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:35:00raw415,000원415,500원413,000원414,000원6,107
cmt6iesiy007s0zefesuv6ue3stock-5m005380:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesit007r0zefhwxe7ov91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:30:00raw415,000원416,000원414,000원415,000원3,053
cmt6i8cqs006i0zefzolhpeutstock-5m005380:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cqo006h0zefnidxu9so1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:25:00raw414,500원416,500원414,000원415,000원6,465
cmt6i1zh000580zefbyg8eax2stock-5m005380:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zgt00570zefgj81jtr41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:20:00raw414,000원415,500원413,000원414,500원7,596
cmt6hviaq00400zefnmypiw70stock-5m005380:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hviam003z0zef51sknptc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:15:00raw416,250원416,500원412,000원414,000원9,502
cmt6hp2cs002o0zefgpgn6z88stock-5m005380:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2cn002n0zefj7yu928s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:10:00raw416,500원420,000원416,000원416,500원8,842
cmt6himnf001g0zefjzk1dahkstock-5m005380:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himn5001f0zefjhxv1top1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:05:00raw416,000원417,500원414,500원417,000원6,523
cmt6hc7yj00060zef4m7r7scastock-5m005380:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc7ye00050zef4hjlkhu91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:00:00raw416,000원417,000원412,000원415,500원18,988
cmt709gzt02t40zefnsyo4cgcstock005380:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709gzp02t30zef5fkz661r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-24 09:00:00raw416,000원420,000원408,000원414,000원349,740
cmt2ky6um07gp0zcgphs3lf91stock-5m005380:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6uj07go0zcgm63cl4vf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:30:00raw415,000원415,000원415,000원415,000원0
cmt2krrb207fb0zcg4z18kxiustock-5m005380:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrat07fa0zcgi8kbue4w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:25:00raw415,000원415,000원415,000원415,000원0
cmt2klc8p07e50zcg6f6hg9gvstock-5m005380:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc8l07e40zcgri77dz741
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:20:00raw414,500원414,500원414,500원414,500원0
cmt2kewhz07ct0zcg2mwy6717stock-5m005380:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewhs07cs0zcgfev44x3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:15:00raw415,500원415,500원414,500원414,500원3,993
cmt2k8gsa07bl0zcg4a2bz2jostock-5m005380:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gs707bk0zcgrre9nsbt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:10:00raw415,000원415,500원415,000원415,500원3,032
cmt2k21va07ab0zcgmnq3niu8stock-5m005380:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21v507aa0zcgkwhgurql1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:05:00raw415,500원416,000원415,000원415,500원6,502
cmt2jvm3p078x0zcgu1x2il0wstock-5m005380:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm3l078w0zcgcd5bxu4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:00:00raw415,500원416,500원415,500원415,500원2,983
cmt2jp6f7077p0zcgtm2nmurostock-5m005380:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6f0077o0zcgjc4sisbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:55:00raw416,500원417,500원415,000원416,000원5,138
cmt2jit93076d0zcgdv3yf6zastock-5m005380:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit8z076c0zcgjqwq27do1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:50:00raw416,500원417,000원416,000원417,000원5,199
cmt2jcbr307530zcg6rb24zgrstock-5m005380:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbqx07520zcgxfquwdb01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:45:00raw417,500원418,000원416,500원416,500원4,514
cmt2j5waj073v0zcg0wi4xjctstock-5m005380:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wab073u0zcgt9i5op8q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:40:00raw417,250원418,000원417,000원418,000원4,114
cmt2izgbi072l0zcg09d6dt5estock-5m005380:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgbe072k0zcg14hip3tm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:35:00raw417,000원417,500원417,000원417,000원2,017
cmt2it1ew071b0zcgn3lvpjonstock-5m005380:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1es071a0zcgyec9twqp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:30:00raw417,000원417,500원417,000원417,500원1,827
cmt2imlp307030zcgme49jwe2stock-5m005380:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlox07020zcg15g3tm101
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:25:00raw417,500원418,000원417,000원417,000원2,227
cmt2ig60106yp0zcgq2i9bmtlstock-5m005380:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig5zl06yo0zcg66o2l7da1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:20:00raw417,500원418,500원417,000원417,500원4,255
cmt2i9r5x06xh0zcg0gxs5udfstock-5m005380:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r5t06xg0zcgudd0kh1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:15:00raw416,500원418,500원416,500원418,000원4,480
2,472건 중 1,551–1,600← 이전32 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬