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
cmup2fk980xax10ivvthek2d9stock-5m005380:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:192026-10-01 14:00:19cmup2fk910xaw10iv881u945i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:50:00raw346,500원347,000원346,500원347,000원518
cmup294pf0x9j10iv85gj1bukstock-5m005380:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294p90x9i10iv0qxyh3ug1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:45:00raw346,500원347,000원346,000원347,000원6,906
cmup22poe0x8b10iv13f70jw2stock-5m005380:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pob0x8a10ivg61f0js41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:40:00raw347,000원347,000원346,500원346,500원3,638
cmup1w8et0x7310iva8nf5zyvstock-5m005380:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8eq0x7210ivpohqmw1m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:35:00raw346,500원347,000원346,500원347,000원607
cmup1psmo0x5t10ivjbxevrmzstock-5m005380:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psmj0x5s10iv3rsl3rjc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:30:00raw347,000원347,500원346,500원346,500원3,353
cmup1jff80x4j10ivtfnrmgk5stock-5m005380:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jff40x4i10ivrxc0nli31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:25:00raw347,500원347,500원347,000원347,000원4,862
cmup1cy190x3710ivubblif2gstock-5m005380:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy130x3610iv3ias68g71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:20:00raw347,250원347,500원347,000원347,250원790
cmup16i970x1x10ivh3kqmjamstock-5m005380:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16i930x1w10ivlmocujmo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:15:00raw347,750원348,000원347,000원347,000원2,728
cmup103bx0x0p10ivadgmcjlestock-5m005380:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103bt0x0o10ivijy01nvl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:10:00raw347,500원348,000원347,500원347,750원693
cmup0tpv90wzf10iv3jk6ttx7stock-5m005380:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpv60wze10ivsmi9dttl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:05:00raw348,000원348,000원347,500원348,000원726
cmup0nb830wy110iv8om6e6smstock-5m005380:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nb800wy010ivxpe8ezaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 13:00:00raw346,500원348,000원346,500원347,500원7,859
cmup0gw6q0wwt10iv5l4d539bstock-5m005380:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw6l0wws10ivy0zft6mp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:55:00raw346,500원347,000원346,500원346,750원595
cmup0aft80wvj10iv2a101n1nstock-5m005380:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0aft40wvi10iv0w091etc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:50:00raw346,500원347,000원346,500원346,750원684
cmup03z4z0wub10ivfwq6ash0stock-5m005380:20261001:12452026-10-01 12:45:00instantevent2026-10-01 12:55:202026-10-01 12:55:20cmup03z4u0wua10ivvrutl8dd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:45:00raw346,500원347,000원346,500원346,500원499
cmuozxjlc0wt110iv269mfo59stock-5m005380:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjl80wt010iv2sgin29a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:40:00raw347,000원347,000원346,500원347,000원583
cmuozr65x0wrp10iv04wo08uestock-5m005380:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr65t0wro10ivt3ibgfv11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:35:00raw346,500원347,000원346,250원347,000원2,442
cmuozkn260wqh10iv2wz824tbstock-5m005380:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:40:172026-10-01 12:40:17cmuozkn220wqg10iv24vlan2t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:30:00raw347,250원347,500원346,500원347,000원704
cmuozeb610wp310ivazck0f30stock-5m005380:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb5x0wp210iv4s2qwpzj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:25:00raw347,500원347,500원347,000원347,250원1,428
cmuoz7sd40wnx10ivl0glndchstock-5m005380:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sd10wnw10ivc1chme6d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:20:00raw347,250원347,500원347,000원347,500원777
cmuoz1f6g0wml10ivki9erirfstock-5m005380:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f6b0wmk10ivxrxlgyk01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:15:00raw347,000원347,500원346,500원347,250원1,499
cmuoyuyeu0wld10ivs6iywqqbstock-5m005380:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyem0wlc10ivordb2o5h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:10:00raw347,000원347,500원346,500원347,000원886
cmuoyolpb0wjz10ivy95rr427stock-5m005380:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolp70wjy10ivkz4x4wuy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:05:00raw348,000원348,000원347,000원347,500원3,115
cmuoyi2do0wip10iv24c1aem2stock-5m005380:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2dk0wio10iv6pz0zxmt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 12:00:00raw347,500원348,000원347,000원347,500원942
cmuoybode0whh10iviwgds9rmstock-5m005380:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybodb0whg10ivqb0f98g51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:55:00raw346,500원348,000원346,500원347,500원7,053
cmuoy59660wg910ivqenem02jstock-5m005380:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy595x0wg810ivd3w2k4eh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:50:00raw346,500원347,000원346,500원347,000원660
cmuoxytqa0wez10ivhd60ve09stock-5m005380:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxytq70wey10ivyecxihrf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:45:00raw347,000원347,000원346,500원346,500원661
cmuoxsejr0wdp10ivniai7191stock-5m005380:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:202026-10-01 11:50:20cmuoxsejo0wdo10ivk8e2l36i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:40:00raw346,500원347,000원346,000원346,500원5,260
cmuoxlwfm0wcb10ivpiu7uz0wstock-5m005380:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwfh0wca10ivpvcqx49s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:35:00raw346,000원346,500원346,000원346,250원1,018
cmuoxfhhq0wb510ivc3r3ut1sstock-5m005380:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhhn0wb410ivn8s6wshr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:30:00raw346,500원346,500원346,000원346,500원606
cmuox91si0w9t10ivvpjbmk8gstock-5m005380:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:172026-10-01 11:35:17cmuox91sb0w9s10iv5jejx5s11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:25:00raw346,000원346,500원346,000원346,000원932
cmuox2pj80w8l10iv94zvghhdstock-5m005380:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pj50w8k10ivl8u2oyse1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:20:00raw346,500원346,500원346,000원346,500원929
cmuowwbm10w7910ivw3h68xq1stock-5m005380:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwblx0w7810ivw0gycpsu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:15:00raw346,000원346,500원346,000원346,500원1,079
cmuowpssf0w5z10iv9y598az9stock-5m005380:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:20:192026-10-01 11:20:19cmuowpssb0w5y10ivbn1d25mu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:10:00raw346,250원346,500원346,000원346,000원1,697
cmuowjbr00w4p10ivy0yak7x6stock-5m005380:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbqx0w4o10ivbd3hl5zg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:05:00raw346,000원346,500원346,000원346,500원759
cmuowcycm0w3f10iv91m6bryystock-5m005380:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcycg0w3e10ivxaa5kw091
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 11:00:00raw346,500원346,500원346,000원346,500원1,805
cmuow6gxt0w2710ivuimml5gxstock-5m005380:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gxp0w2610iv4ayvonn61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:55:00raw346,000원346,500원346,000원346,250원879
cmuow02wk0w0t10iv4se79vjostock-5m005380:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02wh0w0s10ivw77il3o21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:50:00raw346,500원346,500원346,000원346,500원1,006
cmuovtlp20vzn10ivabf1s3ggstock-5m005380:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtlot0vzm10ivnxr3qcnm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:45:00raw346,500원347,000원346,000원346,500원2,240
cmuovnar30vyb10iv2v5rbqznstock-5m005380:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnar00vya10ivcbifoj111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:40:00raw347,000원347,000원346,500원346,500원2,272
cmuovgqtq0vwz10ivn7n1125wstock-5m005380:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqtm0vwy10iv1oi7gt0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:35:00raw347,000원347,500원346,500원346,500원3,008
cmuovabiz0vvt10ivd7kebi9wstock-5m005380:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabiv0vvs10ivaj3z57za1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:30:00raw346,000원347,500원346,000원347,000원5,143
cmuov3zzu0vuh10ivv6st1h6estock-5m005380:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov3zzr0vug10ivq01izhzb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:25:00raw346,500원346,500원346,000원346,000원1,976
cmuouxkmr0vt910ivt8r6nubfstock-5m005380:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkmn0vt810iv6et8jprh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:20:00raw347,500원347,500원346,500원346,500원2,257
cmuour0pf0vrt10iv2xbercf6stock-5m005380:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0pa0vrs10ivirevprc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:15:00raw348,000원348,000원347,000원347,000원4,845
cmuoukn4m0vqn10ivj8ixnfr9stock-5m005380:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:192026-10-01 10:20:19cmuoukn4e0vqm10iv03xzl9011
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:10:00raw348,000원348,000원347,500원348,000원3,136
cmuoue7fq0vpd10iv6qapwvcfstock-5m005380:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7fm0vpc10iv2n6ckpxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:05:00raw346,500원349,000원346,000원348,000원9,562
cmuou7qxm0vo510iv9vkzx3dnstock-5m005380:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qxi0vo410iv7eiaxg6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 10:00:00raw345,500원347,500원345,500원346,500원9,443
cmuou1gde0vmv10ivzsbrbnqtstock-5m005380:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gda0vmu10ivyphhd8fk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:55:00raw344,500원346,500원344,500원346,000원7,611
cmuotuxb80vlh10iv8n25zt64stock-5m005380:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxb40vlg10ivo9izfing1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:50:00raw345,250원345,500원344,500원345,000원3,811
cmuotog4l0vk910ivh9mbdnksstock-5m005380:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:172026-10-01 09:55:17cmuotog4i0vk810ivu7mjdj0k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:45:00raw345,500원345,500원345,000원345,250원2,817
4,822건 중 1,701–1,750← 이전35 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬