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
cmum2wpr40qp710iv0oaw8610stock-5m005380:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpr00qp610ivql8ozj8t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:40:00raw347,000원347,500원346,500원347,000원9,096
cmum2q8t30qnx10ivehave4mjstock-5m005380:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8sz0qnw10ivevoou9p81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:35:00raw347,500원348,000원347,000원347,000원2,573
cmum2jsi60qmh10iv4vyhfai1stock-5m005380:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsi30qmg10ivsmt9zss91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:30:00raw348,000원348,000원347,500원347,500원2,108
cmum2dc4j0ql910ivqty15yi5stock-5m005380:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc4f0ql810ivxfhpcv931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:25:00raw348,000원348,000원347,500원347,500원1,267
cmum26zxh0qk310iv4ym7c4rsstock-5m005380:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zxb0qk210iv541vf0lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:20:00raw348,000원348,000원347,500원348,000원1,543
cmum20ifo0qir10ivmmugtlpystock-5m005380:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ifk0qiq10ivugq1dgsg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:15:00raw348,000원348,000원347,000원347,500원8,002
cmum1u2py0qhb10ivazvu4carstock-5m005380:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2pu0qha10ivjca2umjo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:10:00raw348,000원348,500원347,500원348,000원7,058
cmum1noco0qg710ivx274n3itstock-5m005380:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1nock0qg610iv652n1zec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:05:00raw348,000원348,500원348,000원348,000원1,826
cmum1h8wh0qex10ivi5jobzb5stock-5m005380:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8we0qew10ivud8bdkli1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 11:00:00raw348,500원349,000원348,000원348,000원3,035
cmum1ara30qdp10ivxzb1ay3jstock-5m005380:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1ar9z0qdo10ivrjy4eaud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:55:00raw348,500원349,000원348,500원348,500원2,831
cmum14cho0qcb10ivf0z2xu4wstock-5m005380:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14chk0qca10iv2yc8ruhc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:50:00raw348,500원349,000원348,500원348,500원1,221
cmum0xwmn0qb310ivyss23zwmstock-5m005380:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:172026-09-29 10:55:17cmum0xwmj0qb210ivmrkwd67w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:45:00raw349,500원349,500원348,500원348,500원3,278
cmum0ri1b0q9v10ivnnjcgw7jstock-5m005380:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri180q9u10iv53vg4icb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:40:00raw349,000원349,500원348,500원349,000원3,121
cmum0l4440q8l10iv43ed5t6cstock-5m005380:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4410q8k10ivitmyz6sm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:35:00raw349,000원349,500원348,500원349,000원2,898
cmum0enwk0q7b10ivxxt9l1i1stock-5m005380:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enwh0q7a10iv6zuwqtpq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:30:00raw349,500원350,000원349,000원349,000원1,876
cmum087cy0q6110ivb1irx8xcstock-5m005380:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087cu0q6010iv3wgcmecp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:25:00raw349,000원349,500원348,500원349,000원2,053
cmum01qyw0q4r10ivxffrl141stock-5m005380:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01qyt0q4q10ivn466hnlp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:20:00raw349,000원350,000원348,000원349,000원5,092
cmulzve8y0q3b10ivhgjkobf6stock-5m005380:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzve8u0q3a10ivy6q9vgia1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:15:00raw349,000원349,000원348,500원348,500원1,908
cmulzox2h0q2510ivkadvga6fstock-5m005380:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox2e0q2410ivt13ekbxt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:10:00raw349,500원350,000원348,000원348,500원3,424
cmulzigxr0q0v10ivt0q4mmzgstock-5m005380:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigxn0q0u10ivuteztzm11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:05:00raw349,500원350,000원349,000원349,000원1,388
cmulzc2bk0pzf10ivc3v8hvcfstock-5m005380:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2bg0pze10ivj35uwz0z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 10:00:00raw348,500원350,000원348,000원349,500원4,932
cmulz5lpq0pyb10ivlnrb5hbqstock-5m005380:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lpm0pya10ivw5168pup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:55:00raw349,000원349,500원348,500원348,500원3,861
cmulyz8h30px310ivi6bg3ov9stock-5m005380:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8gy0px210iv4iqck1tx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:50:00raw350,000원350,000원348,500원349,000원7,385
cmulystle0pvt10ivzog5kictstock-5m005380:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystla0pvs10ivot9g381v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:45:00raw351,000원351,500원349,000원350,000원5,096
cmulymd250puj10ivpdjdcfn0stock-5m005380:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd210pui10iv4clol81u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:40:00raw351,500원351,500원350,000원351,500원3,742
cmulyfywb0pt910ivx0z3wu2pstock-5m005380:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyw70pt810ivxzhofmpj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:35:00raw350,500원352,000원350,500원351,500원4,325
cmuly9jt00prv10ivnhz3x253stock-5m005380:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jsw0pru10ivr8mrzeiy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:30:00raw350,500원351,000원350,000원350,500원2,883
cmuly30zu0pqp10ivocovps33stock-5m005380:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly30zr0pqo10ivygwuqti71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:25:00raw349,500원351,000원349,500원351,000원3,898
cmulxwo2q0ppf10ivoswire20stock-5m005380:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo2n0ppe10iv9840du1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:20:00raw349,500원350,000원349,500원349,500원2,310
cmulxq63o0po510iv7z7hbjthstock-5m005380:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq63l0po410ivcjvmkbtz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:15:00raw350,000원350,500원348,500원349,500원7,812
cmulxjqjb0pmv10iv8vb78m9bstock-5m005380:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqj70pmu10iv1h2q578e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:10:00raw350,000원350,000원349,000원349,500원4,584
cmulxdfec0plj10ivwqlfh65rstock-5m005380:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfe30pli10ivgl6ks64p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:05:00raw349,000원350,500원348,000원349,500원9,304
cmulx6v790pkb10iv5esf2zoxstock-5m005380:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v750pka10ivha7bzykf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 09:00:00raw351,500원351,500원346,500원349,000원57,049
cmumg44s90sd110ivyuxibsjvstock005380:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44s50sd010ivf8eq30i91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-29 09:00:00raw351,500원352,000원344,500원349,500원541,945
cmukvok7m0phs10ivfhr1mvgastock-5m005380:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok7i0phr10ivfr1r8z7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:30:00raw354,500원354,500원354,500원354,500원0
cmukvi4gj0pgi10ivug2adi5gstock-5m005380:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4gg0pgh10ivc7p2urhj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:25:00raw354,500원354,500원354,500원354,500원0
cmukvbpib0pf410iv6vf6nonostock-5m005380:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpi70pf310ivc449ltmu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:20:00raw354,500원354,500원354,500원354,500원0
cmukv59tv0pe010ivsqde2bq5stock-5m005380:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59tr0pdz10iv6i18e7x81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:15:00raw354,500원355,000원354,500원354,500원3,154
cmukuyu2q0pcq10iv14z0n64tstock-5m005380:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu2n0pcp10ivramim14m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:10:00raw354,500원355,000원354,500원354,500원1,988
cmukusf3l0pbg10iviyi8lwb5stock-5m005380:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf3i0pbf10iv71blgdcl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:05:00raw355,000원355,500원354,500원355,000원7,853
cmukum0vq0pa210iv10o4drfvstock-5m005380:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0vm0pa110iv6xte2saz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 15:00:00raw355,000원355,500원355,000원355,000원2,986
cmukufjp10p8w10ivqagqrmf6stock-5m005380:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjos0p8v10ivctyz47721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:55:00raw355,500원355,500원355,000원355,000원3,306
cmuku98ae0p7m10ive874e4edstock-5m005380:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98aa0p7l10ivcc8ggn7u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:50:00raw355,000원355,500원355,000원355,000원2,598
cmuku2phn0p6c10ivc8ugof0qstock-5m005380:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2phh0p6b10iv76trxocz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:45:00raw355,500원355,500원355,000원355,500원1,559
cmuktwc6u0p5010ivmxtwsljrstock-5m005380:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc6r0p4z10iv3k462ng91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:40:00raw355,500원356,000원355,000원355,000원1,955
cmuktpube0p3m10ivdo4k2h6vstock-5m005380:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpubb0p3l10iv5cusbge61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:35:00raw355,500원356,000원355,500원356,000원2,463
cmuktjem70p2e10iv7qwqfw0rstock-5m005380:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:172026-09-28 14:40:17cmuktjem20p2d10ivau7sqr071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:30:00raw355,500원356,000원355,500원355,500원2,384
cmuktcyun0p1610iv5ypc2oacstock-5m005380:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyuj0p1510ivebjp17o01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:25:00raw355,500원356,000원355,500원355,500원2,348
cmukt6lu10ozy10iv9dxroqgmstock-5m005380:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lty0ozx10ivztr95jb91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:20:00raw355,500원356,000원355,000원355,500원4,734
cmukt054q0oyk10ivbk9rfmqdstock-5m005380:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt054h0oyj10ivabprem5u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:15:00raw355,250원356,500원355,000원355,500원12,597
4,835건 중 1,901–1,950← 이전39 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬