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
cmsxyu90q00fe0zg8ebk4c4tlstock-5m005380:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu90m00fd0zg8zhz9qdbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 10:00:00raw454,000원454,500원453,000원453,500원5,875
cmsxyntzr00ea0zg8f2wqhao4stock-5m005380:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxyntzn00e90zg8l70cpq3i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:55:00raw454,500원455,500원454,000원454,500원6,370
cmsxyhgpq00cy0zg8llt6jh22stock-5m005380:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgpl00cx0zg8gmcitf0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:50:00raw455,000원455,000원454,000원454,500원4,844
cmsxyayju00bq0zg8uf8gm7bmstock-5m005380:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyayjq00bp0zg8yzfub1721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:45:00raw453,500원455,000원453,000원454,750원26,140
cmsxy4iu900ae0zg8b20gyy8lstock-5m005380:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4iu500ad0zg8fpjsobxt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:40:00raw452,500원454,500원452,500원453,500원11,066
cmsxxy3ys00960zg81lmzx4mkstock-5m005380:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy3yj00950zg8nu6ex7ef1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:35:00raw454,000원454,500원452,000원453,000원13,436
cmsxxroge007q0zg8l65xr4qkstock-5m005380:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxroga007p0zg8jxjieus11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:30:00raw454,000원456,000원453,000원454,000원19,836
cmsxxl8gr006i0zg880q1wv35stock-5m005380:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8gn006h0zg8lbjgx0zh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:25:00raw450,500원455,000원450,500원454,000원14,167
cmsxxetos005a0zg8zn22skybstock-5m005380:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxeton00590zg837nqsi0e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:20:00raw452,500원453,000원449,000원451,000원14,209
cmsxx8dy300400zg8pr4tadoostock-5m005380:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:172026-08-18 09:25:17cmsxx8dxy003z0zg8bkp3ljqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:15:00raw452,500원453,000원449,500원452,500원14,209
cmsxx1y23002o0zg8nl6ldwpjstock-5m005380:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y1y002n0zg8yjmzf0t21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:10:00raw451,500원453,000원449,500원452,500원20,653
cmsxwvj3x001e0zg8wkuqezufstock-5m005380:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj3q001d0zg8inyejpvo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:05:00raw449,000원454,500원448,500원452,000원33,038
cmsxwp3pp000a0zg8360t1cznstock-5m005380:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3pi00090zg8cz4vb8m61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-18 09:00:00raw459,500원459,500원447,500원449,500원86,764
cmsyfmcwu02t00zg8gwg93pyjstock005380:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcwq02sz0zg81alvrglc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-18 09:00:00raw459,500원459,500원427,000원435,000원864,881
cmsskv84g08g80zfsnb7vp1gostock-5m005380:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv84d08g70zfsmc2pls491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:30:00raw453,000원453,000원453,000원453,000원0
cmsskosix08f00zfs70pmwunistock-5m005380:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosis08ez0zfs2uzrb0fs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:25:00raw453,000원453,000원453,000원453,000원0
cmsskidk308dq0zfso2ho6phvstock-5m005380:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidjw08dp0zfs9pjj3sgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:20:00raw453,000원453,000원453,000원453,000원0
cmsskbxp308cc0zfs88pw4ccjstock-5m005380:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxp008cb0zfs6glgml7x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:15:00raw453,000원453,500원452,500원452,500원8,525
cmssk5i0s08b40zfsyl5fdvwbstock-5m005380:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i0k08b30zfso2rhbhpa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:10:00raw454,000원454,500원453,000원453,000원15,809
cmssjz31m089y0zfsj5im8o0bstock-5m005380:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz31d089x0zfsf8xqi5de1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:05:00raw454,000원454,500원453,500원454,500원8,933
cmssjsox7088o0zfs8700a6qqstock-5m005380:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsox3088n0zfsuhqokohf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:00:00raw454,500원455,000원453,500원453,500원10,479
cmssjm7ku087c0zfsnro12645stock-5m005380:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7kq087b0zfs3p14leqz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:55:00raw455,000원455,500원454,000원454,000원18,996
cmssjfsmk08660zfskfzrhyznstock-5m005380:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsmh08650zfs13zdjx0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:50:00raw453,000원455,000원452,500원454,500원12,747
cmssj9cws084q0zfsri5cwpblstock-5m005380:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cwo084p0zfs0yzhxlav1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:45:00raw453,000원454,000원452,500원453,000원10,782
cmssj2x7w083i0zfsr2z99b96stock-5m005380:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x7s083h0zfs4m4fn3y31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:40:00raw453,000원453,500원451,500원453,500원7,136
cmssiwiaf08260zfsx5owkshfstock-5m005380:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwia408250zfsh80dvyzt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:35:00raw452,000원454,500원452,000원452,500원18,175
cmssiq2ju080y0zfs8chdu2pvstock-5m005380:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2jm080x0zfs1el4lmu11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:30:00raw450,500원452,500원450,500원452,000원8,423
cmssijmtp07zs0zfsu5yoxtojstock-5m005380:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmth07zr0zfsiv2anw0c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:25:00raw451,000원451,500원450,500원451,000원8,610
cmssid7tz07ye0zfsnfn5im1fstock-5m005380:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7tv07yd0zfsgj3dbc8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:20:00raw450,000원451,500원449,500원450,500원6,136
cmssi6s4b07x20zfsnuvrlcv9stock-5m005380:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s4707x10zfsuaeex7801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:15:00raw451,000원451,500원449,500원450,000원9,320
cmssi0cei07vu0zfsvh3ymonastock-5m005380:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cee07vt0zfssuq8f8si1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:10:00raw449,750원451,500원449,000원451,000원10,787
cmsshtwng07ui0zfscj8l0cxystock-5m005380:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwnc07uh0zfs8xkfv36e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:05:00raw450,500원450,500원449,500원450,000원6,541
cmsshnhq007t80zfsi9tp85b8stock-5m005380:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:172026-08-14 14:10:17cmsshnhpw07t70zfsa6sv3hxi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:00:00raw451,500원452,500원450,000원450,500원8,647
cmsshh24f07rw0zfsn5xl9ls6stock-5m005380:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh24a07rv0zfsa12ih6b11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:55:00raw451,000원451,500원450,000원451,500원5,625
cmsshamfn07qu0zfsdxp6bpzsstock-5m005380:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamfe07qt0zfsb1jfa2rr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:50:00raw450,500원451,500원450,000원450,750원6,826
cmssh47ch07pi0zfsclp3xw02stock-5m005380:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47cd07ph0zfse6htap341
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:45:00raw450,500원451,500원449,000원450,500원10,491
cmssgxrll07o60zfsstsdu4justock-5m005380:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrlh07o50zfs8clwhrcr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:40:00raw452,000원452,500원450,500원450,500원6,682
cmssgrbw407mw0zfs7uli53yustock-5m005380:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbw007mv0zfsym4nqd441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:35:00raw453,000원453,000원451,000원451,500원11,443
cmssgkwzp07lk0zfsl8s8n3z6stock-5m005380:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkwzl07lj0zfs6l28uwh31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:30:00raw454,000원454,500원452,500원453,000원6,882
cmssgeh7q07ke0zfs9qwckrbmstock-5m005380:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh7m07kd0zfsfa8ee63o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:25:00raw456,000원456,000원454,000원454,000원11,669
cmssg82bj07j00zfsjq4nhjd7stock-5m005380:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82be07iz0zfs8v3f7zw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:20:00raw452,000원456,000원452,000원456,000원22,463
cmssg1mka07ho0zfsjoiacqhtstock-5m005380:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mk607hn0zfspmsvidm01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:15:00raw450,000원452,500원449,500원452,000원9,077
cmssfv6z407gg0zfszo4sz8n5stock-5m005380:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv6yw07gf0zfszqrudsl91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:10:00raw451,000원451,500원449,500원450,500원7,527
cmssfor4b07f80zfsfsvt49kxstock-5m005380:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor4807f70zfsyb5ev6as1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:05:00raw450,500원452,000원450,500원450,500원6,793
cmssfic4y07dy0zfs3mqlfvuostock-5m005380:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic4v07dx0zfsfl97344y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:00:00raw450,500원451,000원449,000원450,500원4,750
cmssfbwf907cq0zfsya6hmbqjstock-5m005380:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwf607cp0zfsxbr1f22u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:55:00raw449,500원452,000원448,500원450,500원9,346
cmssf5ipo07be0zfsxmdayuztstock-5m005380:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ipl07bd0zfsj5doomcr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:50:00raw450,000원451,000원449,000원449,500원9,868
cmssez0zl07a20zfsp2g3hqctstock-5m005380:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez0zi07a10zfshfils6k41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:45:00raw452,750원454,000원449,000원450,000원19,499
cmssesm0p078u0zfsnhs9x7k4stock-5m005380:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm0l078t0zfsegk9nhak1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:40:00raw451,250원455,500원451,000원453,000원48,805
cmssem7u4077k0zfsr09km6gastock-5m005380:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7u1077j0zfsa1frpokj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:35:00raw451,000원451,500원450,500원451,500원6,389
2,482건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬