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
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
cmt2i3bty06w70zcgozwxfbepstock-5m005380:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3btv06w60zcgn3kf9iwd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:10:00raw417,000원417,500원415,500원417,000원5,200
cmt2hwvm906uz0zcg0mmkwu3ostock-5m005380:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvm506uy0zcgmpxk0e1t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:05:00raw417,000원417,500원416,500원417,000원3,392
cmt2hqfx306tn0zcgovc87cnastock-5m005380:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfws06tm0zcgvq7o2xou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:00:00raw417,500원418,000원416,500원417,000원5,390
cmt2hk12i06sf0zcgu2joyehqstock-5m005380:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk12e06se0zcgfqe26bf91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:55:00raw419,000원419,000원417,500원417,500원3,802
cmt2hdmra06r10zcg3nccakqostock-5m005380:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmr606r00zcg5p6oxxfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:50:00raw419,000원419,500원418,000원419,000원2,994
cmt2h75i006pv0zcg6a5gaft0stock-5m005380:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75ht06pu0zcgi0yrfb741
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:45:00raw418,500원419,500원418,000원419,000원2,725
cmt2h0ql306oj0zcgo8vnczcustock-5m005380:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qky06oi0zcg7rtkdzf21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:40:00raw417,500원419,000원417,500원418,500원3,407
cmt2guavf06nb0zcgw0uln87nstock-5m005380:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guav806na0zcgehhfeijf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:35:00raw418,500원418,500원417,500원417,500원2,491
cmt2gnv4p06lz0zcgmhbd7e1nstock-5m005380:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv4l06ly0zcgrgeknzw91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:30:00raw418,500원418,500원417,500원418,000원3,351
cmt2ghg7g06kr0zcgqqolp1osstock-5m005380:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg7c06kq0zcgkyd2qiou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:25:00raw417,000원418,500원417,000원418,500원2,716
cmt2gb0vt06jb0zcgh12rdf6pstock-5m005380:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0vl06ja0zcgak0xhegn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:20:00raw418,000원418,500원416,500원417,500원7,550
cmt2g4ksq06i30zcgiot868wxstock-5m005380:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4ksn06i20zcgo0lwxsj61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:15:00raw419,000원419,500원418,000원418,000원2,912
cmt2fy54v06gx0zcg4s9dau0nstock-5m005380:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy54r06gw0zcgaae5vc0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:10:00raw419,000원419,500원418,500원419,500원2,643
cmt2frq8h06fn0zcgbt9sgp21stock-5m005380:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq8d06fm0zcg0tfik0af1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:05:00raw418,500원419,000원417,000원419,000원5,408
cmt2flad406eb0zcg0v6rzei4stock-5m005380:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flad106ea0zcg5fhsqkia1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:00:00raw417,000원419,000원415,500원418,500원4,263
cmt2feune06d30zcgr6hkv3gpstock-5m005380:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuna06d20zcgdz6q3zoc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:55:00raw418,500원418,500원416,500원417,000원5,947
cmt2f8fo006br0zcgiflii8wvstock-5m005380:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:172026-08-21 13:00:18cmt2f8fnw06bq0zcghx9tiyww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:50:00raw420,000원420,000원418,000원418,000원3,915
cmt2f1zyq06aj0zcg2sbj9uzzstock-5m005380:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f1zym06ai0zcgtdkgjeg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:45:00raw419,000원420,000원419,000원420,000원1,719
cmt2evk8b06950zcg88j9m3s0stock-5m005380:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk8706940zcg13b3r26f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:40:00raw420,500원420,500원419,000원419,000원2,912
cmt2ep59f067t0zcgevxfayphstock-5m005380:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep59a067s0zcgadiayz5b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:35:00raw419,500원420,500원419,000원420,250원3,011
cmt2eipjx066p0zcg2lxhun9gstock-5m005380:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipjt066o0zcge4hou8u01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:30:00raw418,500원420,000원418,500원419,500원4,703
cmt2ec9td065d0zcg8tpyzczfstock-5m005380:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9t9065c0zcg953obv1e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:25:00raw419,000원419,500원418,500원418,500원2,123
cmt2e5vyo06410zcgogsux18tstock-5m005380:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vyk06400zcgf167d37b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:20:00raw418,500원420,000원418,000원419,000원11,832
cmt2dzf68062r0zcgywjfq1tzstock-5m005380:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf64062q0zcg29s84tje1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:15:00raw414,500원418,500원414,500원418,500원8,580
cmt2dszjr061j0zcgi5oud08qstock-5m005380:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszjn061i0zcgfftce4bp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:10:00raw414,500원415,000원414,500원414,500원2,067
cmt2dmkgl06090zcg2f8q80k7stock-5m005380:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkgh06080zcgryanuxd41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:05:00raw415,500원415,500원413,000원415,000원5,683
cmt2dg4rp05yv0zcg3dx970svstock-5m005380:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4ri05yu0zcgshx33vbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:00:00raw414,500원415,500원414,500원415,000원2,995
cmt2d9ozu05xn0zcgatq7po5kstock-5m005380:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9ozq05xm0zcg9cyh6itf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:55:00raw415,000원415,000원414,500원414,500원1,555
cmt2d3a1f05wf0zcg2ub67y5cstock-5m005380:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1b05we0zcg3g7yfdgg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:50:00raw413,500원415,000원413,000원415,000원3,056
cmt2cwubm05v70zcgf15uw6owstock-5m005380:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwubi05v60zcgsnhpoh1k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:45:00raw412,000원413,500원411,500원413,500원3,440
cmt2cqemw05tr0zcgerbyvolestock-5m005380:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqems05tq0zcgv3krpxvm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:40:00raw411,500원412,000원411,000원411,500원1,227
cmt2cjyvu05sf0zcg1uzxbf4lstock-5m005380:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyvq05se0zcgqwv97az71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:35:00raw412,000원412,500원411,000원411,500원2,178
cmt2cdjxa05r50zcge2cz95tqstock-5m005380:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:172026-08-21 11:40:17cmt2cdjx405r40zcg0s4x5mzo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:30:00raw412,500원412,500원412,000원412,000원1,311
cmt2c7c1505q30zcglv0lc33lstock-5m005380:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c1105q20zcg97mu87y41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:25:00raw412,000원413,000원412,000원412,000원2,755
cmt2c0p7u05ot0zcgfykwn7ehstock-5m005380:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p7q05os0zcgqroovzhy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:20:00raw411,500원413,000원411,500원412,500원3,957
cmt2bu9kg05nf0zcg7flnad7vstock-5m005380:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9k805ne0zcgn4lisps11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:15:00raw412,000원412,000원411,500원411,500원2,171
cmt2bntu005m90zcgghxk6gmxstock-5m005380:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bnttx05m80zcglpdpnfxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:10:00raw411,000원412,500원410,500원411,500원3,453
cmt2bhe5u05kv0zcgsal30dvestock-5m005380:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe5q05ku0zcgwzoax7gd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:05:00raw409,000원411,500원409,000원410,500원3,840
cmt2baz6a05jp0zcg7amqicfrstock-5m005380:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz6505jo0zcgynlvjhiv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:00:00raw410,000원410,000원409,000원409,500원2,377
cmt2b4jkq05if0zcgszvb34psstock-5m005380:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jkm05ie0zcguw2m2z0m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:55:00raw410,000원410,000원409,000원409,500원4,235
cmt2ay5yi05h30zcg23b0bd1rstock-5m005380:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5ya05h20zcgbx7997kh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:50:00raw410,500원410,500원409,000원410,000원3,689
cmt2aroqk05fr0zcgl1j8abi8stock-5m005380:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aroqg05fq0zcga6t9dmwv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:45:00raw410,500원411,000원409,500원410,000원4,340
cmt2al90c05ed0zcgkqh8wo77stock-5m005380:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al90805ec0zcgtn37yia11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:40:00raw408,500원411,000원408,500원410,000원4,003
cmt2aet9j05d50zcg1w95dp5nstock-5m005380:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9f05d40zcg0gmufxx41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:35:00raw409,000원409,500원408,000원408,500원3,831
cmt2a8edh05bz0zcgxf8kl4xzstock-5m005380:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8edd05by0zcgnfmoajh01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:30:00raw410,000원410,500원408,500원409,000원4,799
cmt2a1ylc05ap0zcgom8pggq6stock-5m005380:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yl805ao0zcgs5ydziau1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:25:00raw410,500원412,000원409,500원409,500원5,484
cmt29vjv6059f0zcgl3avq4g3stock-5m005380:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjv2059e0zcgbhrrxzmo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:20:00raw412,750원413,000원410,000원410,500원6,602
cmt29p3ym05850zcgoh5cuevlstock-5m005380:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3yi05840zcgyl2hea5m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:15:00raw411,500원413,000원410,000원412,500원3,457
2,474건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬