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
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
cmt29ip1c056v0zcgqujml9rnstock-5m005380:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip14056u0zcgbcjfcq271
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:10:00raw409,000원411,500원408,500원411,000원5,629
cmt29c8hr055n0zcgfm3fspbbstock-5m005380:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8hn055m0zcgjqp6li701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:05:00raw410,000원411,000원408,000원408,500원8,795
cmt295sr605490zcgen0iji19stock-5m005380:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sr305480zcgmau271431
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:00:00raw412,000원412,000원410,000원410,000원5,611
cmt28zdu6052z0zcgnuz1uy2bstock-5m005380:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdtz052y0zcg8vhp6vf61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:55:00raw411,500원412,500원410,000원412,000원5,489
cmt28sy3q051t0zcgfihfrouustock-5m005380:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy3m051s0zcgpyxmm8ek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:50:00raw414,000원414,500원410,000원411,500원8,852
cmt28mii2050j0zcgqk35ontzstock-5m005380:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mihx050i0zcg4fosbas61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:45:00raw413,500원416,000원413,000원414,000원7,174
cmt28g3fa04z50zcg9o5vel9ostock-5m005380:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3f604z40zcge31ysvrm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:40:00raw412,000원414,000원411,000원413,500원6,760
cmt289ny004xz0zcgnci7iqipstock-5m005380:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nxu04xy0zcgwu02suem1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:35:00raw413,750원414,000원411,000원412,000원6,483
cmt2839xw04wp0zcg2u2klcpnstock-5m005380:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:192026-08-21 09:40:19cmt2839xq04wo0zcgnu9eldx51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:30:00raw411,500원414,000원410,000원414,000원4,905
cmt27wt0e04vd0zcg4pqd9y6cstock-5m005380:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt0a04vc0zcg3lcc9oyk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:25:00raw414,000원414,500원410,500원411,500원5,500
cmt27qd9h04u50zcgoq3h7vnsstock-5m005380:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qd9c04u40zcg1o788u9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:20:00raw412,500원415,000원412,000원414,000원6,781
cmt27jxk904st0zcgnvsi60lnstock-5m005380:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxk204ss0zcg9b67bk7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:15:00raw413,000원414,500원411,500원413,000원6,283
cmt27dima04rh0zcgi5ocmf6fstock-5m005380:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dim604rg0zcghhtgsbh71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:10:00raw408,500원414,000원407,500원413,000원11,856
cmt2772wk04q50zcg2quygrfxstock-5m005380:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772wg04q40zcgvxkktkeq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:05:00raw408,000원410,000원407,000원408,500원6,013
cmt270nb504p10zcg6v0x4dapstock-5m005380:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nb204p00zcgm98a1co11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:00:00raw406,500원409,000원405,000원408,000원20,373
cmt2pxx2407hz0zcgqc2zeo8pstock005380:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx1z07hy0zcgus7qrhdv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-21 09:00:00raw406,500원420,500원405,000원415,000원371,705
cmt15iclf04ma0zcg0iquguuestock-5m005380:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15iclc04m90zcgzohxeyt21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:30:00raw417,500원417,500원417,500원417,500원0
cmt15bwvx04l00zcgjq6357vrstock-5m005380:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwvt04kz0zcg9jgvu4461
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:25:00raw417,500원417,500원417,500원417,500원0
cmt155h6b04jq0zcgntaw7wkbstock-5m005380:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h6704jp0zcgtvd0apvv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:20:00raw416,500원416,500원416,500원416,500원0
cmt14z1iq04ia0zcgs574wetsstock-5m005380:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1ii04i90zcgd10z0i2n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:15:00raw417,000원418,000원416,500원416,500원8,417
cmt14smow04h60zcg7tdiyi44stock-5m005380:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smos04h50zcgiwypfufg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:10:00raw417,000원418,500원417,000원417,000원4,619
cmt14m6sy04fu0zcgh0h1g4svstock-5m005380:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6su04ft0zcgreljgx571
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:05:00raw416,500원418,000원416,500원417,000원7,725
cmt14fr3k04ee0zcg973wcgx4stock-5m005380:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr3d04ed0zcg06o36kv81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:00:00raw416,750원417,000원416,500원417,000원2,291
cmt149c6e04d80zcgs445tywsstock-5m005380:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c6a04d70zcg466clsk91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:55:00raw417,000원417,500원416,500원417,000원5,126
cmt142wgd04c00zcg06z36nvestock-5m005380:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wga04bz0zcg610m5ch41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:50:00raw418,000원418,500원417,000원417,000원4,602
cmt13wgqc04as0zcgvomqnlq5stock-5m005380:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgq904ar0zcgqk32c12g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:45:00raw418,000원418,500원417,500원418,000원3,441
cmt13q1si049g0zcgsx4hmd05stock-5m005380:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1se049f0zcgvcs5dio61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:40:00raw419,000원419,000원417,500원418,000원2,610
cmt13jm9704860zcgbpondmrgstock-5m005380:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jm8x04850zcgwklm9b5e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:35:00raw417,500원419,000원417,500원418,500원4,404
cmt13d6ee046y0zcgmu64kyvgstock-5m005380:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6eb046x0zcgylnhegms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:30:00raw419,250원419,500원417,500원417,500원4,931
cmt136qq9045k0zcgoawv06q5stock-5m005380:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qq4045j0zcgeggemevj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:25:00raw419,500원420,000원418,500원419,000원3,748
cmt130bpe044c0zcgsuk7zwimstock-5m005380:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bpa044b0zcg9hgko7fo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:20:00raw420,500원421,000원419,000원419,500원3,147
cmt12tw4x04320zcgmvixesirstock-5m005380:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw4u04310zcgvr0tiu8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:15:00raw417,500원421,500원417,000원421,000원7,067
cmt12ngae041u0zcgumc4pgk8stock-5m005380:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngaa041t0zcgd229vmec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:10:00raw418,000원418,500원417,000원418,000원2,413
cmt12h1e3040g0zcglydb9gx3stock-5m005380:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1dz040f0zcgduyix36i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:05:00raw417,500원418,500원417,000원418,500원3,026
cmt12alnl03z80zcguwnwouexstock-5m005380:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alng03z70zcg1cdhhg1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:00:00raw417,500원418,000원417,000원417,500원3,155
cmt1245yg03y00zcgx49zldwostock-5m005380:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245y803xz0zcg45jymcmn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:55:00raw418,000원418,000원417,000원417,500원2,482
cmt11xt3z03wo0zcgvkw9tfwmstock-5m005380:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt3v03wn0zcgsc4549cg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:50:00raw417,500원419,500원417,000원418,000원4,756
cmt11rb9x03vc0zcguo4zlqwgstock-5m005380:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rb9u03vb0zcgv35hg3km1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:45:00raw416,500원418,000원416,000원417,000원4,040
cmt11kvjs03u40zcgc2dbwdpestock-5m005380:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvjo03u30zcg9jo7huul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:40:00raw417,000원417,000원416,500원416,500원1,584
cmt11efup03su0zcgaykwbg57stock-5m005380:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11eful03st0zcg1i77v5bs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:35:00raw416,500원417,000원416,500원416,500원2,421
cmt1180xa03rm0zcg23190sq4stock-5m005380:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180x603rl0zcg1ukyg5a61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:30:00raw417,000원418,000원416,500원417,000원3,972
cmt111l8e03qc0zcgswauseblstock-5m005380:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l8a03qb0zcg3ra5plx61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:25:00raw417,500원418,500원417,000원417,000원7,268
cmt10v5jz03oy0zcgxrze9mn4stock-5m005380:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5jl03ox0zcgdb85mi1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:20:00raw417,500원418,000원417,000원417,500원3,386
cmt10oqjz03no0zcg1fqgo4qestock-5m005380:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqjv03nn0zcg5dmtkbou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:15:00raw418,000원418,500원417,500원418,000원3,969
cmt10ib0c03mi0zcgsbi2gu15stock-5m005380:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib0903mh0zcg1y9hl9kl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:10:00raw418,000원419,000원418,000원418,500원3,436
cmt10bv8u03l40zcg1f5uqpt1stock-5m005380:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv8q03l30zcgh4tpgtco1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:05:00raw418,500원419,000원417,500원418,500원3,687
cmt105g6303js0zcg03nj0ixgstock-5m005380:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g5z03jr0zcg58fxgrud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:00:00raw418,000원419,000원418,000원418,500원1,859
2,477건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬