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
cmszhupit00570zcguf8o17efstock-5m005380:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupip00560zcgwm2gylyi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:40:00raw413,500원414,000원413,000원413,000원1,535
cmszho9sn003z0zcgj2kqjzu4stock-5m005380:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9si003y0zcg13vtkizx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:35:00raw413,500원415,000원413,500원413,500원2,507
cmszhhu28002p0zcgtme6d2jbstock-5m005380:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu24002o0zcg5emr47611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:30:00raw413,000원414,500원413,000원414,000원1,489
cmszhbf56001h0zcgngs4xe1mstock-5m005380:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:172026-08-19 11:35:17cmszhbf51001g0zcgr0khslxc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:25:00raw413,500원414,000원413,000원413,500원2,815
cmszh4zjv00050zcgu6yblkaxstock-5m005380:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zjq00040zcghl4jtq531
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:20:00raw412,000원415,000원412,000원413,500원4,661
cmszgyk9b03sx0zg8ofcghiwastock-5m005380:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk9703sw0zg8k5xfyne21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:15:00raw412,500원413,500원411,500원412,000원18,900
cmszgs4hh03rh0zg8ojs6o327stock-5m005380:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4hc03rg0zg8er67wsck1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:10:00raw412,000원413,500원412,000원412,500원3,728
cmszglovp03qb0zg84xr81dhjstock-5m005380:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglovl03qa0zg8xpbi1ed51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:05:00raw413,500원414,000원412,000원412,500원3,758
cmszgf9t103p30zg817zavelastock-5m005380:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9sv03p20zg80fmh28vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:00:00raw416,500원417,000원413,000원413,500원9,356
cmszg8u4d03np0zg8a5b8xqbnstock-5m005380:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u4503no0zg858cb919e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:55:00raw416,000원417,000원415,500원416,500원5,680
cmszg2fm103mh0zg8gmhiwiy1stock-5m005380:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2flx03mg0zg8pjbg90k41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:50:00raw415,500원416,500원415,000원416,500원7,282
cmszfvzej03l50zg8cam9sww7stock-5m005380:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzef03l40zg85j91drmu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:45:00raw416,500원417,000원415,000원415,500원5,504
cmszfpjp003jv0zg88gzym3u8stock-5m005380:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjox03ju0zg89lwoq81b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:40:00raw417,000원417,500원416,000원417,000원4,021
cmszfj3zh03in0zg8hbit6ggrstock-5m005380:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj3zd03im0zg814kv0ogz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:35:00raw415,500원417,500원415,000원417,000원3,422
cmszfcp0103hb0zg8xyae7svcstock-5m005380:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcozx03ha0zg89o1kp3hs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:30:00raw421,500원422,500원415,500원415,500원8,035
cmszf6asm03g50zg808wu9orgstock-5m005380:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:35:192026-08-19 10:35:19cmszf6asi03g40zg85s8iau4u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:25:00raw417,750원422,000원416,500원422,000원7,374
cmszeztjv03ep0zg8imy19c8ystock-5m005380:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztjr03eo0zg8244sd4yx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:20:00raw419,500원420,000원417,000원417,500원6,915
cmszetelo03dl0zg8mwtabngfstock-5m005380:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetelk03dk0zg81nbirsd31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:15:00raw419,000원420,000원418,000원420,000원5,951
cmszemyvz03c90zg8hkjfpkh5stock-5m005380:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:172026-08-19 10:20:17cmszemyvu03c80zg8behqkigi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:10:00raw419,500원419,500원419,000원419,000원1,737
cmszegj5w03az0zg8w6fqb8xostock-5m005380:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:15:172026-08-19 10:15:17cmszegj5s03ay0zg8x437ytsm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:05:00raw418,000원420,000원417,500원419,500원6,752
cmszea3h0039n0zg8b9abcd2fstock-5m005380:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3gr039m0zg8tarnxsi01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:00:00raw413,000원418,500원413,000원418,000원4,856
cmsze3oh7038h0zg8gg3i2tftstock-5m005380:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:05:172026-08-19 10:05:17cmsze3oh4038g0zg8ilpvolir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:55:00raw416,000원416,500원413,000원413,500원6,574
cmszdxbdx03710zg882uu74h9stock-5m005380:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbdt03700zg8vxeekfxn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:50:00raw415,500원417,000원414,000원416,000원6,297
cmszdqt2a035x0zg8328rf75kstock-5m005380:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt26035w0zg8kb4mhq811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:45:00raw413,000원417,000원412,500원415,500원11,700
cmszdke3j034l0zg8j150gc4kstock-5m005380:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke3g034k0zg8jpm5n09q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:40:00raw413,000원413,500원412,000원413,500원7,224
cmszddycq03390zg8wo5ngie4stock-5m005380:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddycm03380zg8bxkedbrz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:35:00raw410,500원413,500원410,000원413,000원7,855
cmszd7inv031z0zg8tjg518kvstock-5m005380:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7inn031y0zg8chiksc0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:30:00raw407,500원411,000원407,500원410,500원9,409
cmszd13p2030t0zg8vvs8ycoestock-5m005380:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13oy030s0zg89y80xdj71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:25:00raw408,000원408,500원406,500원407,750원11,898
cmszcunyw02zj0zg8k5cyxxnnstock-5m005380:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunys02zi0zg8poplwai61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:20:00raw408,000원410,500원407,500원408,500원10,922
cmszco89r02y70zg87lqpsz4lstock-5m005380:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco89n02y60zg82aix5j561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:15:00raw408,000원408,500원407,000원408,000원6,109
cmszchtd702wv0zg84331a18mstock-5m005380:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtd302wu0zg80worafe31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:10:00raw410,500원411,000원407,000원408,000원21,664
cmszcbdky02vn0zg8zzptzt7tstock-5m005380:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdku02vm0zg8f59xkrbj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:05:00raw409,000원413,500원408,500원410,500원19,123
cmszv27o401tb0zcg9l40crejstock005380:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27o001ta0zcg9ia3p1lf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-19 09:00:00raw416,000원422,500원406,500원414,000원533,273
cmszc4xyq02uf0zg8z0jma484stock-5m005380:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xyn02ue0zg8j5tnvqd41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:00:00raw416,000원416,500원408,500원408,500원42,294
cmsyamn5m02ry0zg8i6odar7gstock-5m005380:20260818:15302026-08-18 15:30:00instantevent2026-08-18 15:40:182026-08-18 15:40:18cmsyamn5j02rx0zg83bvrjkb81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:30:00raw433,000원433,000원433,000원433,000원0
cmsyag7go02qi0zg8n5u36g1jstock-5m005380:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7gi02qh0zg86ivdliv21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:25:00raw433,000원433,000원433,000원433,000원0
cmsya9rr702pe0zg8priqfkbystock-5m005380:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rr302pd0zg8p8cc9e6s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:20:00raw433,500원433,500원433,500원433,500원0
cmsya3crc02o40zg845ot2r0zstock-5m005380:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3cr802o30zg8x02kg6j81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:15:00raw432,500원433,500원432,000원433,500원4,405
cmsy9wx1c02mo0zg81rd4k625stock-5m005380:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx1602mn0zg84almoh7u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:10:00raw429,500원432,500원429,500원432,250원7,433
cmsy9qhbk02lk0zg8miiiduristock-5m005380:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhbg02lj0zg8bdmyjcbh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:05:00raw427,750원430,000원427,000원430,000원17,163
cmsy9k2d302k80zg8dhacysbjstock-5m005380:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2cz02k70zg8kledyn641
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 15:00:00raw430,000원430,500원427,500원427,500원11,953
cmsy9dmot02j00zg8ig7g31bostock-5m005380:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:172026-08-18 15:05:17cmsy9dmok02iz0zg8akzczez41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:55:00raw432,000원433,000원429,500원430,000원23,587
cmsy976z702hk0zg8evvd3cwfstock-5m005380:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy976yt02hj0zg8kfalvykl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:50:00raw433,500원433,500원431,500원431,500원9,911
cmsy90r8a02ge0zg8k44xswlostock-5m005380:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90r8402gd0zg8g5mq6x6a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:45:00raw433,500원434,000원432,500원433,500원7,532
cmsy8ucaq02f60zg83aj652ipstock-5m005380:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucah02f50zg87w3rqxhg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:40:00raw433,000원434,000원432,000원433,500원37,260
cmsy8nwkg02dw0zg8hio5dbs2stock-5m005380:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwkc02dv0zg84bhmokvh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:35:00raw434,250원434,500원433,000원433,000원6,046
cmsy8hgtt02cm0zg8lqheqebpstock-5m005380:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgtp02cl0zg8f57ltu3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:30:00raw435,000원435,500원434,000원434,500원12,436
cmsy8b1xf02b80zg8dmr5pl90stock-5m005380:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b1x702b70zg8v55ww7qc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:25:00raw436,500원436,500원435,000원435,250원7,447
cmsy84m7a029y0zg8mi24tas3stock-5m005380:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m76029x0zg8kbgoltzk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:20:00raw437,000원437,500원436,000원436,500원3,996
cmsy7y6fc028o0zg82qt7xy0lstock-5m005380:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6f8028n0zg86q6eilf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:15:00raw439,000원439,500원437,000원437,000원3,944
2,482건 중 1,801–1,850← 이전37 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬