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
cmsy7rrii027g0zg88u1b8cdestock-5m005380:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrid027f0zg82v63b6jp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:10:00raw440,000원440,000원439,000원439,500원2,215
cmsy7lbr902620zg8s4hnn5zxstock-5m005380:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbr502610zg8ka2h3fmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:05:00raw439,500원441,000원439,500원440,000원8,680
cmsy7ew2h024u0zg8ll3u8irostock-5m005380:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew2d024t0zg8jk5uk2041
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 14:00:00raw441,000원441,000원439,500원440,000원3,093
cmsy78h82023o0zg8c258hjn7stock-5m005380:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h7z023n0zg8hm3os3rc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:55:00raw441,000원441,000원440,000원441,000원6,590
cmsy721ck022a0zg8p2x7cso0stock-5m005380:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721cd02290zg88y4jj3ph1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:50:00raw438,000원441,000원437,500원440,500원6,944
cmsy6vlme02120zg8qkq8c9erstock-5m005380:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlma02110zg807xxvxy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:45:00raw437,250원438,000원436,500원437,500원10,405
cmsy6p6or01zo0zg8ve0dvsvcstock-5m005380:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6on01zn0zg8wkbfe7rq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:40:00raw438,000원438,500원436,000원437,000원11,362
cmsy6iqy601ye0zg83zvrohr8stock-5m005380:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:172026-08-18 13:45:17cmsy6iqy301yd0zg8tmt163zc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:35:00raw438,500원439,000원438,000원438,000원9,583
cmsy6cb7w01x40zg8kdswu1usstock-5m005380:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb7q01x30zg86hl6jf8s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:30:00raw438,500원439,000원438,000원438,000원6,222
cmsy65vhr01vs0zg85aw7vt91stock-5m005380:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vhn01vr0zg8red2zk1m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:25:00raw439,000원439,500원438,000원438,500원10,818
cmsy5zgkk01uk0zg83s53qc7pstock-5m005380:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:30:182026-08-18 13:30:18cmsy5zgkf01uj0zg88jcgx3iy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:20:00raw439,500원440,000원438,500원439,000원3,679
cmsy5t0tc01ta0zg80tmia2jtstock-5m005380:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0t801t90zg847xyunze1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:15:00raw438,500원440,000원438,000원439,750원11,049
cmsy5ml9j01s20zg8u6eqy501stock-5m005380:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5ml9c01s10zg8u86tayk61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:10:00raw438,500원439,000원438,500원438,500원3,992
cmsy5g66e01qm0zg801o0xxlestock-5m005380:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g66901ql0zg8fg6m8zht1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:05:00raw438,000원439,000원437,500원439,000원9,888
cmsy59qgw01pg0zg8mypz9jdostock-5m005380:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qgt01pf0zg8n0hivl111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 13:00:00raw439,000원439,500원437,500원438,000원5,025
cmsy53aq001oa0zg8r547dg37stock-5m005380:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53apw01o90zg86x96czwv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:55:00raw438,500원440,000원438,000원439,500원7,795
cmsy4wvrj01mw0zg83lk2zwxpstock-5m005380:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvr901mv0zg81e2104az1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:50:00raw438,500원439,000원437,500원439,000원5,737
cmsy4qg2901li0zg8eug86qltstock-5m005380:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg2401lh0zg8pcw6i0zt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:45:00raw438,500원439,000원437,500원438,500원9,972
cmsy4k0nv01ke0zg863xw1k4nstock-5m005380:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:172026-08-18 12:50:17cmsy4k0nr01kd0zg8bup9tkqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:40:00raw438,000원439,000원438,000원438,250원3,336
cmsy4dlev01j60zg8g7ktgfdustock-5m005380:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlem01j50zg81yjlwe9k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:35:00raw435,500원438,500원435,500원438,000원12,892
cmsy475v701hu0zg8ezogdgocstock-5m005380:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475uy01ht0zg8sje09bga1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:30:00raw438,000원438,500원435,500원436,000원5,810
cmsy40pxr01gm0zg86vzmsbnostock-5m005380:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pxn01gl0zg853i0pnws1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:25:00raw437,000원439,000원436,000원438,500원12,192
cmsy3uai401fa0zg86e7go99qstock-5m005380:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uai001f90zg8jdi4tl8s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:20:00raw438,500원439,000원437,000원437,000원8,188
cmsy3nv9j01e00zg8pzfkabemstock-5m005380:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:172026-08-18 12:25:17cmsy3nv9g01dz0zg8elwqewg51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:15:00raw439,000원439,500원438,500원438,500원8,703
cmsy3hfjp01cs0zg8ozuw7yhtstock-5m005380:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfjl01cr0zg8cihqfthj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:10:00raw440,500원440,500원438,500원439,000원11,287
cmsy3azuu01bc0zg8rqbvauzcstock-5m005380:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azup01bb0zg8q6j1f6us1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:05:00raw441,500원441,500원440,000원440,000원2,925
cmsy34kvc01a20zg803j2kfo1stock-5m005380:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:10:182026-08-18 12:10:18cmsy34kv901a10zg8lnzaa7e81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 12:00:00raw440,500원442,000원440,000원441,500원5,329
cmsy2y57001900zg87v1w7jo8stock-5m005380:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y56w018z0zg8nyeiu2631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:55:00raw440,000원442,000원439,500원440,500원6,313
cmsy2rs1j017m0zg8xfwzi422stock-5m005380:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs1f017l0zg8x3x67ska1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:50:00raw442,000원442,500원439,500원439,500원6,616
cmsy2lair01680zg8mt3tw44kstock-5m005380:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lain01670zg8qvhezo0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:45:00raw440,500원442,500원439,000원442,500원13,121
cmsy2eurk014y0zg8z7iqgublstock-5m005380:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eurg014x0zg8cohwnnh91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:40:00raw443,000원443,500원440,000원440,000원6,935
cmsy28f30013s0zg89cn2nv2istock-5m005380:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f2w013r0zg87l857pq41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:35:00raw440,500원443,500원440,500원443,000원7,818
cmsy2204o012i0zg8f42yeg8bstock-5m005380:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2204k012h0zg8x2tdn0yh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:30:00raw442,000원442,500원440,000원441,000원15,246
cmsy1vkin01140zg8fdja6gjxstock-5m005380:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkie01130zg8lz3aq6pf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:25:00raw443,500원444,000원441,500원442,000원9,624
cmsy1p5ev01000zg88nqgfgnvstock-5m005380:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5es00zz0zg82fz32pj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:20:00raw445,000원445,500원443,000원443,500원10,468
cmsy1ipp900ys0zg86zigikwistock-5m005380:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipp300yr0zg8vo95zg0u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:15:00raw446,500원447,000원445,000원445,500원7,644
cmsy1cacs00xe0zg8vrwyx7f4stock-5m005380:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1caco00xd0zg8m9b5hfxx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:10:00raw449,000원449,500원446,500원446,500원8,321
cmsy15u8j00w40zg86cdr0efistock-5m005380:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15u8f00w30zg8t5ngc9sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:05:00raw448,000원450,000원447,500원449,500원4,984
cmsy0zein00uu0zg8dm29i7zmstock-5m005380:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zeij00ut0zg8i0m0hc941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 11:00:00raw447,500원449,000원447,000원448,000원4,845
cmsy0szl900tg0zg8r9ctfmwdstock-5m005380:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:172026-08-18 11:05:17cmsy0szl500tf0zg8dj27dy5n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:55:00raw445,500원447,500원445,500원447,500원6,318
cmsy0mjud00sa0zg8ej9qmn0rstock-5m005380:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mju900s90zg8v8exqqz21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:50:00raw447,500원447,500원445,500원446,000원11,716
cmsy0g44y00r40zg8ei6s0s4xstock-5m005380:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g44u00r30zg840e72mvu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:45:00raw449,000원449,500원447,000원447,500원20,591
cmsy09p7y00pu0zg831vk16cnstock-5m005380:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p7t00pt0zg8i99a2hqq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:40:00raw451,500원452,000원449,250원449,500원16,295
cmsy039i000oi0zg8hp01w2w7stock-5m005380:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039hw00oh0zg8b9cnnqm31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:35:00raw451,500원452,500원451,000원451,500원4,426
cmsxzwv2v00n60zg8373222hhstock-5m005380:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv2r00n50zg8gjpbvs1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:30:00raw453,000원453,500원451,000원451,500원8,604
cmsxzqevv00ls0zg893xhlcs2stock-5m005380:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqevr00lr0zg80s27b3sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:25:00raw453,000원453,500원453,000원453,500원1,969
cmsxzjzgj00km0zg809velttbstock-5m005380:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzgf00kl0zg8lill37f81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:20:00raw454,000원454,500원452,500원453,500원9,073
cmsxzdjd400je0zg8k1fhndcgstock-5m005380:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjd000jd0zg8nhwsmb591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:15:00raw454,000원454,500원453,500원454,000원4,527
cmsxz74em00i40zg8m7mlsd00stock-5m005380:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74ei00i30zg8nw8019oz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:10:00raw454,000원454,500원453,500원454,500원3,370
cmsxz0oo300go0zg84kcdi2kbstock-5m005380:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:15:172026-08-18 10:15:17cmsxz0onz00gn0zg8kxkxwb4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:05:00raw453,000원455,500원453,000원454,000원5,882
2,482건 중 1,851–1,900← 이전38 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬