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
cmu3dw8d705yw10ivv6cu187gstock-5m005380:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8d305yv10ivwkf4v6yx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:40:00raw361,500원362,500원361,500원362,500원5,827
cmu3dpuwa05xk10iv06k9v1f4stock-5m005380:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuw605xj10ivu2o4mrhw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:35:00raw361,000원362,000원360,500원361,500원8,318
cmu3djdnp05wc10ivbz68a556stock-5m005380:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdnl05wb10ivdzdqzj301
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:30:00raw359,500원361,500원359,500원361,500원15,990
cmu3dd10505v410ivr1vtk6clstock-5m005380:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd10105v310iv8sfxxu5b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:25:00raw360,500원360,500원359,500원359,750원23,273
cmu3d6lw305tu10iv1hyweebastock-5m005380:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lw005tt10iv51vozldu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:20:00raw361,000원361,000원360,500원360,500원5,442
cmu3d05ly05sk10iv0u06k52vstock-5m005380:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:202026-09-16 09:25:20cmu3d05lu05sj10ivau8a0apf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:15:00raw362,500원363,000원360,500원361,000원17,307
cmu3ctnjl05ra10iv55ntgtd2stock-5m005380:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnji05r910ivowp7cd2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:10:00raw363,250원363,500원361,000원362,500원15,514
cmu3cn7ws05py10iv4alpikw3stock-5m005380:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7wo05px10ivqeg3ze4a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:05:00raw364,000원365,000원363,000원363,250원6,424
cmu3ve2ja08hm10ivmvpbznqrstock005380:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2j608hl10iv1h169d7a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-16 09:00:00raw365,000원367,000원359,000원362,000원477,453
cmu3cgv8005oq10ivxx60g8s9stock-5m005380:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv7v05op10ivyt7orz2c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:00:00raw365,000원367,000원362,500원364,500원22,305
cmu2ayhkq05m510ivtk27h7qlstock-5m005380:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhkn05m410iv9z6xdrlt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:30:00raw367,500원367,500원367,500원367,500원0
cmu2as1ue05kt10ivhyv65u7ystock-5m005380:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1u905ks10iv417dkyoc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:25:00raw367,500원367,500원367,500원367,500원0
cmu2almx905jh10ive38j4mc9stock-5m005380:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almx405jg10ivnu1kvf3z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:20:00raw367,500원367,500원367,500원367,500원0
cmu2af75q05ib10ivh9oj2uz8stock-5m005380:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af75m05ia10iv9x9d4g4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:15:00raw368,000원368,000원367,000원367,500원2,076
cmu2a8rgz05gz10iv11vy2ibfstock-5m005380:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rgw05gy10iv12x40vpz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:10:00raw367,500원368,000원367,500원367,500원2,134
cmu2a2chg05fr10ivop33mkedstock-5m005380:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2chc05fq10ivilqz8qrd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:05:00raw368,000원368,500원367,500원367,500원5,067
cmu29vyjf05ed10ivtf77dkcrstock-5m005380:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyjb05ec10ivox84rgxs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:00:00raw369,000원369,000원368,000원368,500원1,730
cmu29ph1p05d710ivpmmk1i0dstock-5m005380:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph1l05d610ivsvdw22i01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:55:00raw369,000원369,500원368,500원368,500원3,918
cmu29j22t05bx10ivucnsena2stock-5m005380:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j22p05bw10ivud5m52bp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:50:00raw369,000원369,500원369,000원369,000원2,472
cmu29cngr05aj10ivu4jk8d2pstock-5m005380:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cngn05ai10ivqmin63ge1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:45:00raw369,500원370,000원369,000원369,000원1,021
cmu2966pn059710ivhleohp2pstock-5m005380:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966pe059610ivt4mrftec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:40:00raw368,500원370,000원368,500원369,500원2,635
cmu28zqwr058110ivfa6vw7f5stock-5m005380:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqwn058010ivixxk5c4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:35:00raw369,000원369,000원368,500원369,000원2,185
cmu28tc4l056t10ivjusyl6ihstock-5m005380:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc4e056s10ivmtglvcyk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:30:00raw368,000원369,000원368,000원369,000원2,605
cmu28mx3u055j10ivcb5qw0g4stock-5m005380:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx3q055i10ivf3g5px4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:25:00raw367,000원369,000원367,000원368,500원3,424
cmu28glc7054910ivhmfxfknestock-5m005380:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glc4054810ivs5ttr3u21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:20:00raw367,000원367,500원367,000원367,000원2,138
cmu28a1kj052z10ivjifopgsmstock-5m005380:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1kf052y10ivq97kljul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:15:00raw367,000원367,750원366,500원367,500원4,190
cmu283m18051l10iv3lyetuhustock-5m005380:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:172026-09-15 14:20:17cmu283m14051k10ivb5j01x4f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:10:00raw367,000원368,000원367,000원367,000원3,561
cmu27x64a050d10ivn61xszvsstock-5m005380:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x646050c10ivvc0pd89a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:05:00raw368,500원368,500원367,000원367,500원3,681
cmu27qz6x04z110ivch781ilhstock-5m005380:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz6s04z010iv5btnjjbt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:00:00raw367,500원368,500원367,500원368,500원3,576
cmu27kbhe04xt10ivpq2666kystock-5m005380:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbh504xs10ivrh6ffdzs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:55:00raw368,000원369,000원367,500원368,000원4,210
cmu27dwd904wh10ivh3olz4bsstock-5m005380:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwd504wg10ivy4ipb0co1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:50:00raw369,500원369,500원368,000원368,500원3,545
cmu277h5704v910ivk7zu7gn8stock-5m005380:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h5304v810iv6o29svv31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:45:00raw369,500원370,000원369,000원369,500원2,569
cmu27112f04tv10ivo1qxpajwstock-5m005380:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27112c04tu10ivpez31rjv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:40:00raw368,500원370,000원368,000원369,000원2,925
cmu26ulmw04sr10ivmr2yq2zrstock-5m005380:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:172026-09-15 13:45:17cmu26ulmg04sq10ivhmz2lcbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:35:00raw369,500원369,500원368,000원368,500원3,293
cmu26o6sh04rd10ivh1ga8vt4stock-5m005380:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6sd04rc10ivcet605bj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:30:00raw369,000원369,500원368,500원369,500원1,846
cmu26hqog04q310ivclxjegakstock-5m005380:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:172026-09-15 13:35:17cmu26hqob04q210ivxu9zyzxd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:25:00raw368,500원370,000원368,000원369,000원5,895
cmu26bb5c04ot10ivyiksmismstock-5m005380:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb5804os10ivw1yexg3s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:20:00raw370,000원370,000원368,500원368,500원6,221
cmu264vja04nl10ivmap2l7iostock-5m005380:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vj604nk10ivg1s3njob1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:15:00raw370,500원370,500원369,500원370,000원4,330
cmu25yigx04mb10ivrwf665upstock-5m005380:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yigt04ma10ivdedod57m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:10:00raw370,500원371,000원370,000원370,000원2,233
cmu25s1gm04l110ivc3pzpbadstock-5m005380:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1gh04l010ivlre66ds91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:05:00raw370,000원371,500원370,000원370,500원4,916
cmu25lmnw04jt10iv8sjplst2stock-5m005380:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmns04js10iv1y8rur931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:00:00raw370,500원370,500원370,000원370,500원1,278
cmu25f78v04ih10ivxsn0eytlstock-5m005380:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f78r04ig10iv39lnyult1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:55:00raw371,500원371,500원370,000원370,500원3,090
cmu258q6o04h710ivh8j3qlszstock-5m005380:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q6l04h610iviunko2kk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:50:00raw371,500원371,500원371,000원371,000원960
cmu252ag504ft10iv8dgrg1o3stock-5m005380:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ag104fs10ivoffzqhli1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:45:00raw371,500원371,500원371,000원371,500원453
cmu24vvia04ep10iv9fo2yfhwstock-5m005380:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvi604eo10ivpadd0ugx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:40:00raw371,000원371,500원371,000원371,000원1,671
cmu24pfsm04db10ivm1aexub6stock-5m005380:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfsh04da10iv0hxr09441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:35:00raw370,500원371,500원370,500원371,500원545
cmu24j02h04c110iv2ubpeumzstock-5m005380:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j02804c010ivsh4mh95d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:30:00raw370,250원371,000원370,000원370,500원2,698
cmu24cl7f04av10iv9hx5y3fpstock-5m005380:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl7b04au10ivm9vo0val1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:25:00raw370,500원371,000원370,000원370,500원2,021
cmu24671s049l10iv2idtwfeastock-5m005380:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24671p049k10iviw19wjnj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:20:00raw370,500원371,000원370,500원370,500원1,093
cmu23zpmv048b10ivrcr3prx1stock-5m005380:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpmq048a10iv3h86i8gn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:15:00raw371,000원371,500원370,500원371,000원1,592
2,403건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬