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
cmunczmz20sgu10iv19ayyr6qstock-5m005380:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczmyt0sgt10iv9oqe3zx81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:10:00raw349,000원349,000원347,500원348,000원6,661
cmunct7fr0sfm10iv6s97flewstock-5m005380:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7fo0sfl10iv3oqqt4601
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:05:00raw348,500원350,000원348,000원348,500원4,836
cmunvjzne0v7a10iv0sz93aigstock005380:202609302026-09-30dayperiod2026-09-30 18:00:022026-09-30 18:00:03cmunvjzn80v7910ivo4abwx0b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-30 09:00:00raw350,000원353,500원343,000원347,500원447,449
cmuncmt0y0see10iv7fqj896fstock-5m005380:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt0u0sed10ivwawapjqh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-30 09:00:00raw350,000원353,500원348,000원348,500원30,658
cmumb4f4s0sbz10ivd0n5taztstock-5m005380:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f4p0sby10ivgqelyu3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:30:00raw349,000원349,000원349,000원349,000원0
cmumaxza90s9l10iv3ksa4w6pstock-5m005380:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxza50s9k10ivv2xrpobi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:25:00raw349,000원349,000원349,000원349,000원0
cmumaxza00s9j10ivycm72911stock-5m005380:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz9w0s9i10ivubwgbvlo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:20:00raw349,000원349,000원349,000원349,000원0
cmumal4lr0s7z10ivrcyohmglstock-5m005380:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4ln0s7y10ivce52us9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:15:00raw350,000원350,000원348,000원349,000원11,740
cmumaeouw0s6v10iv77iqk0p1stock-5m005380:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeous0s6u10iv05aempju1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:10:00raw349,000원350,000원348,000원349,500원11,061
cmuma89a30s5l10ivndo95rvdstock-5m005380:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma899x0s5k10ivyf0joyj61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:05:00raw347,500원349,000원347,000원348,500원9,625
cmuma1vux0s4910ivoq67hjuwstock-5m005380:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vut0s4810ivvmavvj7b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:00:00raw346,500원347,500원345,500원347,000원11,602
cmum9vfh00s3110iv2l57kd1ystock-5m005380:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:182026-09-29 15:05:18cmum9vfgw0s3010iv6zkwrhg21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:55:00raw346,500원347,000원345,500원346,500원5,810
cmum9oyx10s1n10ivmthuff53stock-5m005380:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oywv0s1m10ivwh87yelk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:50:00raw345,000원347,000원344,500원346,500원21,710
cmum9ijs10s0h10iv416nds53stock-5m005380:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijrw0s0g10iv2zky16ry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:45:00raw345,500원345,500원344,500원345,000원4,101
cmum9c7sn0rz110iv0hb670lrstock-5m005380:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7sk0rz010iv3t7v60ly1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:40:00raw345,000원345,500원344,500원345,000원23,611
cmum95odr0rxt10ivqa24p1cistock-5m005380:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95odi0rxs10ivf1ocvxkg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:35:00raw345,000원345,000원344,500원344,500원6,100
cmum8z9dt0rwf10ivbrjv4sb8stock-5m005380:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9dp0rwe10ivdukh00pv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:30:00raw345,000원345,500원344,500원344,500원16,453
cmum8su1i0rv710ivs2prydxmstock-5m005380:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su1f0rv610ivd6pxol4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:25:00raw345,000원345,500원345,000원345,500원6,886
cmum8mdyj0rtv10ivoqsey481stock-5m005380:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8mdyf0rtu10ivje05gfhs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:20:00raw345,000원345,500원345,000원345,000원5,528
cmum8fyzp0rsr10ivhmt9o0rystock-5m005380:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fyzm0rsq10ivvvo6qelr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:15:00raw345,000원345,500원345,000원345,500원5,146
cmum89krr0rrj10ivfcsj1r64stock-5m005380:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89krn0rri10ivuv03c4lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:10:00raw345,000원345,500원345,000원345,500원4,003
cmum833jm0rq910ivesfbzw3estock-5m005380:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833jg0rq810ivqna9ciie1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:05:00raw345,500원346,000원345,000원345,500원5,486
cmum7wr3k0rov10iv2lz4l5y0stock-5m005380:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr3h0rou10ivurrzgqis1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 14:00:00raw345,000원346,000원345,000원345,500원13,235
cmum7q8w90rnn10ivbb0dlahostock-5m005380:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:172026-09-29 14:05:17cmum7q8w10rnm10ivda90e8gc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:55:00raw345,500원345,500원345,000원345,500원2,936
cmum7jv750rmf10ivzradvtsgstock-5m005380:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv710rme10iv5sdsjeds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:50:00raw345,750원346,000원345,000원345,000원7,120
cmum7de710rl110ivmuz7ysvdstock-5m005380:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7de6w0rl010iv21whbrl11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:45:00raw345,500원346,000원345,500원345,500원6,086
cmum76ygj0rjr10ivvdbu01q1stock-5m005380:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:172026-09-29 13:50:17cmum76yge0rjq10ivvui4y5yv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:40:00raw346,000원346,000원345,500원345,500원3,366
cmum70j230rih10ivkwxw9ggnstock-5m005380:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j200rig10ivjjkhf47e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:35:00raw346,000원346,500원345,500원345,500원4,314
cmum6u3sx0rh710iv8cch2afmstock-5m005380:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3su0rh610iv77tgnqpf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:30:00raw346,000원346,500원346,000원346,000원4,173
cmum6nog90rg110ivvf8e3tcostock-5m005380:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6nog60rg010ivmkpvuzfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:25:00raw346,000원346,500원346,000원346,000원2,554
cmum6haga0ren10iv6q1zruaestock-5m005380:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6hag60rem10ivpg79gbff1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:20:00raw346,500원346,500원346,000원346,500원2,971
cmum6asl90rdh10ivp4svjx75stock-5m005380:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asl50rdg10ivc4y3d9nr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:15:00raw346,000원346,500원346,000원346,000원2,466
cmum64hbd0rc110iv6hz0w99ystock-5m005380:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hba0rc010iv6pfokwzd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:10:00raw346,000원346,500원346,000원346,500원2,128
cmum5xxwi0rax10ivcxhx9ktestock-5m005380:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxwf0raw10ivachw5te01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:05:00raw346,000원346,500원346,000원346,000원2,565
cmum5rlxh0r9n10iv4ulvllp7stock-5m005380:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlxe0r9m10iv1jh6e97t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 13:00:00raw346,500원347,000원346,000원346,500원2,227
cmum5l38f0r8710iv5mttvbpostock-5m005380:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l38b0r8610ivp9ut0xi81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:55:00raw347,000원347,000원346,500원346,500원1,869
cmum5enxh0r7110ivik01pjerstock-5m005380:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enxe0r7010iv7lc0lthe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:50:00raw347,500원347,500원347,000원347,000원2,091
cmum588tt0r5r10ivj6qje9ilstock-5m005380:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588tp0r5q10ivx8qyoyp71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:45:00raw347,500원348,000원347,000원347,250원3,059
cmum51tya0r4f10ivkbawcqecstock-5m005380:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51ty40r4e10ivgxujgwik1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:40:00raw347,750원348,000원347,500원348,000원940
cmum4vd9x0r3910iv7qla5ymhstock-5m005380:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vd9u0r3810ivd19ebimk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:35:00raw347,000원348,000원347,000원347,500원2,203
cmum4p09s0r1z10iv5txxqwdkstock-5m005380:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p09n0r1y10ivlysmaycf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:30:00raw347,000원347,500원346,000원347,500원3,159
cmum4iifw0r0n10ivio3yx5t9stock-5m005380:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iifs0r0m10ivogrsnwho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:25:00raw346,000원347,500원346,000원347,000원4,396
cmum4c2zy0qzf10iv8qkcucq9stock-5m005380:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c2zt0qze10ivljeiw3r21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:20:00raw345,500원346,500원345,500원346,500원13,507
cmum45ok50qy110ivh8lnt8dxstock-5m005380:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45ojx0qy010ivqtk7ymla1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:15:00raw346,000원346,000원345,500원345,500원3,082
cmum3z7no0qwr10ivg3ubfnp4stock-5m005380:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7nj0qwq10iv23tvof9p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:10:00raw346,000원346,500원345,500원345,500원5,814
cmum3ssc50qvl10ivg30yh9j1stock-5m005380:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3ssc10qvk10ivc6zvgazh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:05:00raw346,500원346,500원346,000원346,000원1,323
cmum3mdq60qub10iv9d1pj18ostock-5m005380:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdq20qua10iv16sfnms61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 12:00:00raw346,000원346,500원346,000원346,500원2,149
cmum3fwvp0qt110ivedv4h2l2stock-5m005380:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwvm0qt010ivef7zmpoy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:55:00raw346,000원346,500원346,000원346,000원1,157
cmum39itp0qrp10ivcb4ya3pfstock-5m005380:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39itm0qro10ivw8cwlvaw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:50:00raw346,000원346,500원346,000원346,000원3,006
cmum3327a0qqh10ivbmz35e3astock-5m005380:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332750qqg10iv59natv821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:45:00raw346,750원347,000원346,000원346,500원8,474
4,835건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬