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
cmt0rxncr01x40zcgu0op5xjistock-5m005380:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxncn01x30zcgq6jl30z41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:10:00raw411,000원412,000원409,500원411,500원5,924
cmt0rr8eu01vs0zcglupt1wvhstock-5m005380:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8el01vr0zcg6y5o5b0o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:05:00raw409,500원412,500원409,000원411,000원8,966
cmt1ai22j04nk0zcgn3a2ken6stock005380:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai22d04nj0zcg64u2tmy71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-20 09:00:00raw417,000원425,000원408,000원417,500원421,243
cmt0rksss01um0zcghz3yuk4jstock-5m005380:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksso01ul0zcgbiklwrav1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:00:00raw417,000원417,000원408,000원409,500원27,662
cmszq2hwi01s10zcgamect3hnstock-5m005380:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hwe01s00zcg20xv96ud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:30:00raw412,500원412,500원412,500원412,500원0
cmszpw26h01qt0zcg2eprc7xdstock-5m005380:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw26e01qs0zcgvirl4irf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:25:00raw412,500원412,500원412,500원412,500원0
cmszppmh401pj0zcg2ca6ta3sstock-5m005380:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmgz01pi0zcgbvdg13321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:20:00raw412,500원412,500원412,500원412,500원0
cmszpj6qo01o50zcg2zp7js8estock-5m005380:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6qk01o40zcg7x6ihl7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:15:00raw409,000원411,500원409,000원411,500원8,695
cmszpcrsy01mz0zcgsdjy2dw2stock-5m005380:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:172026-08-19 15:20:17cmszpcrsu01my0zcgz4izjrpx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:10:00raw410,500원411,500원409,000원409,000원16,844
cmszp6c4001lr0zcgp6f990vcstock-5m005380:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c3s01lq0zcgn7dln4vh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:05:00raw410,500원410,500원410,000원410,000원4,286
cmszozwqd01kh0zcgy3b54nhkstock-5m005380:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwq901kg0zcgohg484dp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:00:00raw410,000원411,500원410,000원410,500원9,085
cmszothex01j10zcgrtfkla7xstock-5m005380:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothet01j00zcg1ctcgnfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:55:00raw411,500원412,000원410,000원410,500원6,142
cmszon1pa01hx0zcgpesczwqvstock-5m005380:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1p601hw0zcg0qe4jz0a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:50:00raw412,500원412,500원411,000원412,000원6,441
cmszogm0701gh0zcgp9dfwzi8stock-5m005380:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszoglzv01gg0zcg9vy31xxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:45:00raw413,000원413,500원412,000원412,000원2,963
cmszoa70q01fd0zcgunq50pksstock-5m005380:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa70m01fc0zcgy05ql4et1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:40:00raw412,500원413,500원411,500원413,500원12,379
cmszo3ra801e30zcgwc66c758stock-5m005380:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3ra401e20zcgnru9ltyg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:35:00raw412,000원412,500원412,000원412,500원2,783
cmsznxbkz01cp0zcgjs0msflbstock-5m005380:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbkw01co0zcg2w1i97d71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:30:00raw413,500원414,000원412,000원412,500원3,881
cmsznqwmf01bh0zcge5vnghristock-5m005380:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwmc01bg0zcgjore76rq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:25:00raw412,000원414,500원412,000원413,500원9,107
cmsznkgwr01a90zcgiv6q483ostock-5m005380:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgwn01a80zcg258591wv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:20:00raw412,500원413,000원412,000원412,000원4,800
cmszne1dx018z0zcgl2svoia2stock-5m005380:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1dq018y0zcgicoiv2rc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:15:00raw413,500원414,000원412,000원412,000원3,897
cmszn7lha017n0zcgff201koqstock-5m005380:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lh6017m0zcgc99rkq0a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:10:00raw413,000원414,500원412,500원413,500원8,337
cmszn16ji016b0zcgmbucg5tjstock-5m005380:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:172026-08-19 14:15:17cmszn16jd016a0zcg3dx215zh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:05:00raw412,500원413,500원412,500원412,500원2,416
cmszmuqt201550zcgc5kuxf0ustock-5m005380:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqsy01540zcganqk6xk71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:00:00raw411,500원413,000원411,000원413,000원4,136
cmszmob2p013t0zcg6ywy6r6istock-5m005380:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob2l013s0zcg3e9egll41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:55:00raw410,500원412,500원410,500원411,500원8,201
cmszmhx8o012j0zcgoyxahl1istock-5m005380:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx8l012i0zcg1ff55c841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:50:00raw411,500원411,500원410,500원410,500원2,541
cmszmbgf4011b0zcgp9g6n1uqstock-5m005380:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgf0011a0zcgvupz54au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:45:00raw411,500원412,000원411,000원411,000원1,729
cmszm50p400zx0zcgdp3w0ijlstock-5m005380:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50p000zw0zcgh5ituypg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:40:00raw411,500원413,000원411,000원412,000원3,097
cmszlylq200yp0zcg4ignj3wpstock-5m005380:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylpy00yo0zcgyd8gimyy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:35:00raw411,000원413,000원411,000원411,500원4,440
cmszls60v00xh0zcg8pbq91iwstock-5m005380:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls60r00xg0zcgjy01lt6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:30:00raw412,500원413,500원410,500원411,000원4,854
cmszllq9t00w70zcg4bbe8renstock-5m005380:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllq9o00w60zcgjqnvgq3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:25:00raw412,000원413,500원412,000원412,500원4,690
cmszlfc3j00ur0zcgo3i7g3ncstock-5m005380:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3f00uq0zcg102qx3mj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:20:00raw410,500원413,500원410,500원412,500원7,849
cmszl8vm300tj0zcgp11b5i6mstock-5m005380:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vm000ti0zcg3ejbtkuu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:15:00raw410,500원411,000원410,500원411,000원7,697
cmszl2fwb00s90zcggoobxitestock-5m005380:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fw700s80zcg0n3gx5e11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:10:00raw411,500원411,500원410,500원410,500원2,689
cmszkw0xx00r10zcguv8fvh1wstock-5m005380:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0xr00r00zcg2sfx16i31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:05:00raw411,500원411,500원411,000원411,250원1,748
cmszkpl8b00pp0zcg86xjfu7vstock-5m005380:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl8700po0zcgerxphi971
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:00:00raw411,500원412,000원411,000원411,500원2,233
cmszkj5hc00oh0zcgwomn7pztstock-5m005380:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5h800og0zcg4bzhb09t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:55:00raw412,000원412,500원411,500원412,000원2,570
cmszkcqk500n30zcgrmfnxu0dstock-5m005380:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqk100n20zcgcwb86zs21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:50:00raw412,500원412,500원412,000원412,000원1,576
cmszk6ati00lv0zcgzzk0c92mstock-5m005380:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6ate00lu0zcgfddtlqju1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:45:00raw413,250원413,500원412,000원412,000원5,705
cmszjzv3f00kn0zcg5k1bzgymstock-5m005380:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv3b00km0zcgfum0z7su1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:40:00raw413,500원413,500원413,000원413,500원1,141
cmszjtfeu00jd0zcgf4g0ie9lstock-5m005380:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfel00jc0zcg3laxieax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:35:00raw413,000원413,500원412,500원413,000원2,740
cmszjn1yk00i50zcgsu9nx2o5stock-5m005380:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn1yg00i40zcgguax0sw71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:30:00raw412,500원413,000원412,500원413,000원541
cmszjgkow00gt0zcg34rzmgqtstock-5m005380:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkos00gs0zcgyimc5bys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:25:00raw412,500원413,000원412,500원412,500원777
cmszja51000fj0zcgzjmfyhristock-5m005380:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja50t00fi0zcgf6ssqaez1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:20:00raw412,500원413,000원411,500원412,500원3,298
cmszj3q2800e70zcgzlgnx5drstock-5m005380:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q2300e60zcg7er3ulwn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:15:00raw412,250원413,500원412,250원412,500원2,993
cmszixacr00d10zcgmcd9ynaastock-5m005380:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixacn00d00zcg9sycamlr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:10:00raw412,000원412,500원411,500원412,500원3,769
cmsziqul000br0zcgp505zp1lstock-5m005380:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqukv00bq0zcgftk1gpvj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:05:00raw413,500원414,000원412,000원412,500원3,959
cmszikfn000ad0zcg4cdoaeqjstock-5m005380:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfmw00ac0zcg88pn5sou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:00:00raw412,500원414,000원412,500원413,000원2,329
cmszidzxc00970zcgl95r62cxstock-5m005380:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzx800960zcgz3lezmv61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:55:00raw413,000원413,000원412,000원413,000원2,730
cmszi7k7g007x0zcgypkbp72vstock-5m005380:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k7b007w0zcgg2p216s71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:50:00raw413,500원414,000원412,000원412,500원3,588
cmszi158t006n0zcgfq5s2m2ostock-5m005380:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi158p006m0zcg8q6ofgc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:45:00raw413,000원415,000원413,000원413,500원4,015
2,482건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬