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
cmuoti4c30vj110ivzzwn5rhxstock-5m005380:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4bz0vj010ivt00luq2d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:40:00raw344,500원346,000원344,500원345,000원6,758
cmuotbn3m0vhn10iv314834vpstock-5m005380:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn3i0vhm10iv9sdtjjd71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:35:00raw344,000원345,000원344,000원345,000원4,967
cmuot55hf0vgf10iv9xrmvwn7stock-5m005380:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55hb0vge10ivx9r0mkl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:30:00raw345,250원345,500원344,000원344,000원5,572
cmuosyu7f0vf710ivob1yfkwastock-5m005380:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu7a0vf610ivjpknbmte1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:25:00raw346,000원346,500원345,000원345,500원6,955
cmuossfq40vdp10ivle0gulumstock-5m005380:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfq00vdo10iv23zcrxgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:20:00raw345,000원346,500원344,500원346,000원7,263
cmuoslww80vcl10ivco22oqsnstock-5m005380:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslww40vck10ivr3f0m4mi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:15:00raw345,500원345,500원343,500원345,000원14,606
cmuosfjic0vbd10ivef82zp5xstock-5m005380:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfji80vbc10iv4z7ue4qh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:10:00raw347,500원348,000원345,000원345,500원16,312
cmuos95qr0va110ivdehdutw1stock-5m005380:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95qn0va010ivzwi4d7cg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:05:00raw346,000원348,000원345,500원348,000원12,590
cmupazugv0y1p10ivr14nfn9kstock005380:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazugq0y1o10ivk3s7gvq21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-01 09:00:00raw348,500원349,500원343,500원348,000원338,388
cmuos2kue0v8t10iv09nh8mifstock-5m005380:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:172026-10-01 09:10:17cmuos2kua0v8s10iv3ufij6yo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-01 09:00:00raw348,500원348,500원345,000원346,000원43,414
cmvz2inaf0iqp10iafv8gargqstock-monthly005380:2026102026-10-01monthperiod2026-11-02 18:40:072026-11-02 18:40:07cmvz2inaa0iqo10iargyhzl6r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-10-01 09:00:00raw348,500원353,000원276,000원282,000원11,468,280
cmunqk9wx0v5u10ivfkof73g6stock-5m005380:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9wu0v5t10ivqc53071f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:30:00raw345,500원345,500원345,500원345,500원0
cmunqdu7m0v4o10ivcymcbb9zstock-5m005380:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:35:172026-09-30 15:35:17cmunqdu7h0v4n10iv6hh8zts71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:25:00raw345,500원345,500원345,500원345,500원0
cmunq7ehx0v3c10ivj09og69gstock-5m005380:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7eho0v3b10ivhizsh6el1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:20:00raw345,000원345,000원345,000원345,000원0
cmunq0yt20v2210ivd9d765r7stock-5m005380:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yst0v2110ivlxlhe7a21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:15:00raw344,500원345,500원344,500원345,000원15,538
cmunpujst0v0w10ivqydfrzqvstock-5m005380:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:172026-09-30 15:20:17cmunpujsp0v0v10iv453jdrdq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:10:00raw345,000원345,500원344,500원345,000원17,986
cmunpo4tq0uzk10iv4mzdnwh6stock-5m005380:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4tk0uzj10iv3tybku051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:05:00raw345,000원345,500원345,000원345,500원5,117
cmunphphb0uye10iv71quplaystock-5m005380:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphph80uyd10iv4izgljxq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 15:00:00raw345,000원345,500원345,000원345,000원8,763
cmunpbb230ux410ivey5kdix3stock-5m005380:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb1z0ux310ivwfgnraw71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:55:00raw345,000원345,500원345,000원345,500원5,238
cmunp4ws30uvs10iv3sqjvrjkstock-5m005380:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4ws00uvr10iv3hc3eiwc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:50:00raw345,000원345,500원345,000원345,000원4,045
cmunoyet60uuk10ivvvj1kp16stock-5m005380:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyet20uuj10ivyb975axv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:45:00raw345,500원345,500원345,000원345,500원3,155
cmunos3yp0uta10ivyxe3rb4pstock-5m005380:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos3ym0ut910iv2unvrgdl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:40:00raw345,000원345,500원345,000원345,000원7,352
cmunolorl0us010ivn1xodd6hstock-5m005380:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolorh0urz10ivh0efg16b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:35:00raw345,500원345,500원345,000원345,000원5,275
cmunof4vi0uqk10ivwtawddjestock-5m005380:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4v90uqj10ivpe6ypwc91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:30:00raw345,000원345,500원345,000원345,000원4,803
cmuno8omb0upc10ivutx47yrtstock-5m005380:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8om80upb10iv7ww2ct9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:25:00raw345,500원345,500원345,000원345,500원4,419
cmuno2a260uo610ivw8kyagdistock-5m005380:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a230uo510ivkvgs4cy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:20:00raw345,500원345,500원345,000원345,500원3,514
cmunnvw6f0ums10ivqx6k4b87stock-5m005380:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw6b0umr10iv75ycqufl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:15:00raw345,500원345,500원345,000원345,500원3,027
cmunnpe7u0ule10ivllb0vzfcstock-5m005380:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe7q0uld10ivaqsj99vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:10:00raw345,500원345,500원345,000원345,250원3,185
cmunniz0s0uka10iv70dd019dstock-5m005380:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz0j0uk910iva7hs8un81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:05:00raw345,500원345,500원345,000원345,000원4,607
cmunncisp0uiw10iv7k16cy4gstock-5m005380:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunncisl0uiv10iv54czm2do1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 14:00:00raw345,500원346,000원345,000원345,000원11,879
cmunn631r0uho10ivb1skpfsistock-5m005380:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn631n0uhn10iv0bwhp5tn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:55:00raw346,000원346,500원345,500원346,000원4,921
cmunmzpke0uge10iv3bux3bmkstock-5m005380:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpkb0ugd10ivzcqhq6411
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:50:00raw346,000원346,500원346,000원346,500원2,124
cmunmt9d40uf210ivzeitey7ystock-5m005380:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:182026-09-30 13:55:18cmunmt9d00uf110iv5zq2jzs81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:45:00raw346,500원346,500원346,000원346,500원1,751
cmunmmsn30udy10ivo5f6bkknstock-5m005380:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsmz0udx10ivbg9zu7vx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:40:00raw347,000원347,000원346,000원346,500원1,718
cmunmggsq0ucm10ivqgr71zv6stock-5m005380:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggsn0ucl10ivlx69h4iy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:35:00raw346,750원347,000원346,500원346,500원3,327
cmunm9yqr0ub810ivivm10mx6stock-5m005380:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9yqn0ub710ivsle83lil1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:30:00raw347,000원347,000원346,500원346,500원930
cmunm3i990ua010ivimgt7o0vstock-5m005380:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3i950u9z10ivqatgmabe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:25:00raw346,000원347,000원346,000원347,000원4,221
cmunlx3eg0u8q10ivqgz4z2e9stock-5m005380:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3ed0u8p10ivvvo0df1r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:20:00raw346,500원346,500원346,000원346,500원1,084
cmunlqnk80u7i10iv5lhmqdknstock-5m005380:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnk40u7h10ivyciti3uq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:15:00raw346,500원347,250원346,000원346,000원16,482
cmunlk8zm0u6a10ivajzz0ngbstock-5m005380:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:182026-09-30 13:20:18cmunlk8zi0u6910ivcfz53q851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:10:00raw346,500원346,500원346,000원346,500원1,655
cmunldswd0u4y10iv0qt19pngstock-5m005380:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsw50u4x10iv2bj9vrkm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:05:00raw346,250원346,500원346,000원346,500원738
cmunl7d930u3o10ivgobd8f3hstock-5m005380:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:172026-09-30 13:10:17cmunl7d8y0u3n10ivpe1mklyr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 13:00:00raw346,000원346,500원346,000원346,000원936
cmunl0xfc0u2g10iv5fvknjcrstock-5m005380:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xf80u2f10ivhqsjdrvu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:55:00raw346,500원347,000원346,000원346,500원3,003
cmunkuls50u1010ivnpsf68tistock-5m005380:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkuls10u0z10ivincb6j761
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:50:00raw346,500원347,000원346,000원346,000원1,689
cmunko2rx0tzo10ivw8ht4lvistock-5m005380:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2ru0tzn10iv49lf92491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:45:00raw346,500원347,000원346,000원346,500원3,707
cmunkhn1y0tyi10ivywoxzbdmstock-5m005380:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn1p0tyh10ivk56ddggr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:40:00raw346,500원347,000원346,000원346,500원2,807
cmunkb8h10txa10iv6rjhjq9cstock-5m005380:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8gx0tx910ivzrgko0ra1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:35:00raw346,000원347,000원346,000원346,500원9,361
cmunk4sd80tvy10ivdlghpnsostock-5m005380:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:172026-09-30 12:40:17cmunk4sd20tvx10iva2buwbj21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:30:00raw346,000원346,500원346,000원346,000원548
cmunjycoa0tuo10ivp14gedt2stock-5m005380:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjyco10tun10ivddlzmrw61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:25:00raw346,000원346,500원346,000원346,500원638
cmunjrwwz0tti10ivrvj5okupstock-5m005380:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwwv0tth10iv4bw4u1jb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 12:20:00raw346,500원346,500원346,000원346,000원457
4,822건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬