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
cmuqciguv0z2u10ivhuon0d9estock-5m005380:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigus0z2t10ivcsnhlkih1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:20:00raw346,000원346,500원345,500원345,500원3,298
cmuqcc5x60z1k10ivcaimsm1bstock-5m005380:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc5x00z1j10ivnstce94q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:15:00raw345,500원346,500원345,500원346,000원5,483
cmuqc5t580z0a10iv0c4bmeinstock-5m005380:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t550z0910ivscusy2k21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:10:00raw345,500원346,000원345,500원345,500원1,561
cmuqbz6h90yz010iv5qlegpz4stock-5m005380:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:172026-10-02 11:15:17cmuqbz6h00yyz10ivbsthvolj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:05:00raw345,500원346,000원345,500원345,500원1,263
cmuqbsxl90yxo10ivrfcxw94vstock-5m005380:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxl60yxn10iv4skcc3hf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 11:00:00raw346,000원346,000원345,000원345,500원5,059
cmuqbmbru0ywg10ivexuxikgbstock-5m005380:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbrp0ywf10iviptcl98m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:55:00raw345,000원346,000원345,000원346,000원6,609
cmuqbg4zz0yv410ivikob8tjwstock-5m005380:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg4zv0yv310ivuje75wxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:50:00raw345,000원345,500원345,000원345,000원2,568
cmuqb9jqd0ytq10ivpeuxgxtzstock-5m005380:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jqa0ytp10ivozq4iflv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:45:00raw345,500원345,500원345,000원345,250원1,933
cmuqb30mu0ysk10ivhqe0nlgystock-5m005380:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30mm0ysj10ivfr82j56l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:40:00raw345,250원345,500원345,000원345,000원2,550
cmuqawlo10yrc10ivj4go4v6ostock-5m005380:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:172026-10-02 10:45:18cmuqawlny0yrb10ivvl3gbrgu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:35:00raw345,500원345,500원345,000원345,250원3,001
cmuqaq5x70ypy10ivk4ecumhwstock-5m005380:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5x30ypx10ivq6jh1cbu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:30:00raw346,000원346,000원345,000원346,000원6,686
cmuqajqaz0yoq10ivczhofe2istock-5m005380:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqav0yop10iv51emx2bd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:25:00raw346,250원346,500원345,500원345,500원2,952
cmuqadfoo0yng10iv5bvtksemstock-5m005380:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfol0ynf10ivr0yg4gip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:20:00raw346,500원346,500원345,500원346,000원5,210
cmuqa6vjb0ym810ivxgb5yaa6stock-5m005380:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vj70ym710iva1qe58821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:15:00raw347,000원347,500원346,000원346,500원4,334
cmuqa0iy40ykw10ivafme0x0fstock-5m005380:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0iy00ykv10ivm0213eoh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:10:00raw346,000원347,500원346,000원347,000원10,892
cmuq9u3nh0yjo10iviubkklotstock-5m005380:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3ne0yjn10iv82tuseft1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:05:00raw347,000원347,000원346,000원346,500원4,038
cmuq9nrr90yic10ivui7j8uukstock-5m005380:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrr00yib10ivmajggdnp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 10:00:00raw348,000원348,000원347,000원347,000원4,075
cmuq9h7hn0yh210iv3icaxk07stock-5m005380:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7hh0yh110ivr83sce1e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:55:00raw347,000원348,000원347,000원348,000원3,788
cmuq9aw7b0yfs10ivlwutunwmstock-5m005380:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw770yfr10iv69yokzuq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:50:00raw346,750원347,500원346,000원347,000원6,478
cmuq94cr80yee10ivlyvluowzstock-5m005380:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cr50yed10ivi0c0f0cx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:45:00raw346,500원347,500원346,000원346,500원6,355
cmuq8xv3j0yda10ivkoxq7j5mstock-5m005380:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv3f0yd910iv4pz39y531
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:40:00raw347,000원347,000원346,000원346,500원2,201
cmuq8rq960yby10ivjuqizurmstock-5m005380:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rq920ybx10iver9b9xyi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:35:00raw345,500원347,000원345,500원347,000원17,802
cmuq8l3xk0yak10ivhm9ila6nstock-5m005380:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l3xe0yaj10ivcnv4xkpf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:30:00raw345,750원346,000원345,500원345,500원3,230
cmuq8eqh10y9810ivf6tsr6ilstock-5m005380:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:35:252026-10-02 09:35:25cmuq8eqgx0y9710ivtux2quyf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:25:00raw346,000원346,000원345,500원345,500원3,154
cmuq885260y8610ivw3my5tc5stock-5m005380:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8851y0y8510iv57mkgwfp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:20:00raw345,500원346,000원345,000원346,000원8,837
cmuq81pyl0y6u10ivdhaq1y1lstock-5m005380:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:172026-10-02 09:25:17cmuq81pyh0y6t10ivxpjerwhs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:15:00raw346,250원346,500원345,500원345,500원4,169
cmuq7vay90y5m10ivlkff45vpstock-5m005380:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vay20y5l10ivf1miumlf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:10:00raw345,500원347,500원345,500원346,000원10,628
cmuq7oujw0y4810ivnwg4sam3stock-5m005380:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7oujm0y4710ivj6vvnqt51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:05:00raw345,250원346,000원344,500원345,500원9,421
cmuq7ifpw0y3210iv85vz2c2estock-5m005380:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifpp0y3110ivl4u10fsc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-02 09:00:00raw346,500원347,000원343,500원345,250원35,230
cmuqqfp1h10w010ivqphc584astock005380:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp1d10vz10ivwj153zzv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-02 09:00:00raw346,500원348,000원343,500원346,500원445,158
cmup6048u0y0h10ivvqcf2k7astock-5m005380:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup6048p0y0g10ivikat7buo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:30:00raw348,000원348,000원348,000원348,000원0
cmup5toj70xz110ivhwi6iefjstock-5m005380:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toj20xz010ivw7ykvsha1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:25:00raw348,000원348,000원348,000원348,000원0
cmup5n9le0xxx10ivq1kv0ha0stock-5m005380:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:30:182026-10-01 15:30:18cmup5n9l60xxw10ivei7wc02j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:20:00raw348,000원348,000원348,000원348,000원0
cmup5gty60xwh10ivk9pd6rnistock-5m005380:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:172026-10-01 15:25:17cmup5gtxy0xwg10ivgt4knv1q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:15:00raw348,000원348,000원347,500원348,000원3,060
cmup5ae5y0xvd10ivvwewcf2cstock-5m005380:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae5t0xvc10ivj44lbe591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:10:00raw347,500원348,000원347,500원348,000원1,901
cmup541e70xtz10ivx7ks00jcstock-5m005380:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541e20xty10ivgitbto421
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:05:00raw348,000원348,000원347,500원347,500원2,895
cmup4xjk00xsr10ivvrhm1pr7stock-5m005380:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjjr0xsq10ivar5u3f6k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 15:00:00raw347,250원348,000원347,000원347,500원11,067
cmup4r3t30xrj10ivl4y5chw3stock-5m005380:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3sx0xri10ivwawve1e91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:55:00raw347,500원347,750원347,000원347,250원3,202
cmup4kqpt0xq710ivrb3uy27estock-5m005380:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqpp0xq610iv1ca4whzd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:50:00raw347,500원348,000원347,500원347,500원2,872
cmup4e9xr0xov10ivdmwi0q4fstock-5m005380:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9xl0xou10ivkdhceno41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:45:00raw348,000원348,000원347,500원347,500원1,575
cmup47tg20xnp10ivpway7c61stock-5m005380:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tfx0xno10iv23avk7xk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:40:00raw347,750원348,000원347,500원348,000원1,552
cmup41du30xm710ivm2sk0r4pstock-5m005380:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dty0xm610ivrycl15mi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:35:00raw347,500원348,000원347,500원347,750원1,981
cmup3uytv0xl510ivpiwmrtghstock-5m005380:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uytf0xl410ivik8fel6x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:30:00raw347,500원348,000원347,500원347,500원1,256
cmup3onl20xjv10iv3czm215bstock-5m005380:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onky0xju10ivor0zkg4o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:25:00raw347,750원348,000원347,500원347,500원1,479
cmup3i5mx0xih10ivy9gvelvdstock-5m005380:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5mr0xig10ivkfcl730i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:20:00raw347,500원348,000원347,500원348,000원1,213
cmup3bnp30xh910iv2afj0tm3stock-5m005380:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnox0xh810ivehjuzto71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:15:00raw347,500원348,000원347,500원347,750원1,340
cmup35a330xfz10ivn7z03k4pstock-5m005380:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a2y0xfy10iv1qfaoyjj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:10:00raw348,500원348,500원347,000원347,500원6,501
cmup2yt1l0xep10ivkns6lddkstock-5m005380:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt1f0xeo10ivgjdx6upq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:05:00raw347,250원348,500원347,250원348,000원7,592
cmup2sdaz0xdh10ivyq48qyh8stock-5m005380:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdau0xdg10ivwl8mbumi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 14:00:00raw347,000원347,500원346,500원347,000원4,854
cmup2m11s0xc510ivs5y8jsrhstock-5m005380:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m11o0xc410ivdqws8dd51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:55:00raw347,000원347,000원346,500원346,500원943
4,822건 중 1,651–1,700← 이전34 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬