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
cmvsyam4u0be710ia5snefj3kstock-5m005380:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam4m0be610ia8djqhe3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:45:00raw287,500원288,000원287,500원287,500원1,159
cmvsy46e70bd110iawgifo5histock-5m005380:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46dz0bd010iap6v366x21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:40:00raw287,500원288,000원287,500원288,000원644
cmvsxxrgl0bbn10ian2a40dvwstock-5m005380:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrgg0bbm10iau1bqkg5j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:35:00raw288,000원288,000원287,500원288,000원1,920
cmvsxrbpi0baf10iagpcerqzostock-5m005380:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbpd0bae10iak80e72s21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:30:00raw288,000원288,000원287,500원288,000원1,372
cmvsxkw0g0b9510ia808nf4uvstock-5m005380:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw0a0b9410iaycywvtgr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:25:00raw288,500원288,500원287,500원288,000원2,128
cmvsxei4u0b7t10iaurj0o22ystock-5m005380:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei4o0b7s10ia56shbn0g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:20:00raw287,500원288,500원287,000원288,500원11,021
cmvsx81cx0b6j10iayxx0h33gstock-5m005380:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81cr0b6i10ia02b5v2ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:15:00raw287,500원287,500원287,000원287,000원2,613
cmvsx1lmp0b5710ia9u6e8ncystock-5m005380:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lmi0b5610iabexdklc01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:10:00raw288,500원288,500원287,000원287,000원2,226
cmvswv6p00b3x10iaxouo07igstock-5m005380:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6ou0b3w10ialeazmu4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:05:00raw288,000원288,500원288,000원288,500원1,201
cmvswoqx30b2p10ia91muh5i5stock-5m005380:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswoqwx0b2o10iakkpqw3ei1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 11:00:00raw289,000원289,000원287,500원288,000원3,541
cmvswib7r0b1f10ia13wdii4xstock-5m005380:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswib7k0b1e10iauk91uk1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:55:00raw288,000원289,000원287,500원288,500원6,034
cmvswbw9v0azv10ia8qakbx5rstock-5m005380:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbw9p0azu10iajzdmcp1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:50:00raw287,500원288,000원286,500원288,000원5,319
cmvsw5gk00ayt10iaunoi95yzstock-5m005380:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:172026-10-29 10:55:17cmvsw5gjv0ays10ia5rrbcu7o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:45:00raw287,000원287,500원286,500원287,500원5,803
cmvsvz0um0axl10ia2acto6iostock-5m005380:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0uc0axk10iaqqjujd191
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:40:00raw287,500원287,500원286,500원287,000원2,700
cmvsvslvm0aw910iaklide8hrstock-5m005380:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslvg0aw810iac08jyfmu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:35:00raw287,500원288,000원287,000원287,500원4,465
cmvsvm66t0av310ia0j1jkx2nstock-5m005380:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:40:182026-10-29 10:40:18cmvsvm66o0av210iachxwsh8v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:30:00raw287,750원288,500원286,500원287,500원13,029
cmvsvfqxy0atr10ia8yh2wpn1stock-5m005380:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfqxs0atq10iau67bru4m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:25:00raw288,000원289,000원287,500원288,000원7,876
cmvsv9apk0ash10iac6bjo9x8stock-5m005380:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9apc0asg10iagwoucavf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:20:00raw288,000원288,000원287,000원288,000원9,078
cmvsv2vuf0ar910iah76l1bx2stock-5m005380:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vu90ar810iafm80eq651
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:15:00raw288,000원289,000원287,500원287,500원5,325
cmvsuwgkd0apv10iaaq8oc24bstock-5m005380:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgk60apu10ia8i3n04py1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:10:00raw288,500원289,000원288,000원288,000원5,167
cmvsuq0c20ao710ia9u037xodstock-5m005380:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0bw0ao610ia8hn5tn6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:05:00raw288,500원289,500원288,500원289,000원3,057
cmvsujleh0an710iax4cumgg7stock-5m005380:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:10:182026-10-29 10:10:18cmvsujleb0an610iagbdj9chm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 10:00:00raw288,500원290,000원288,500원288,500원5,619
cmvsud5od0am710iatp7vlrbdstock-5m005380:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:05:172026-10-29 10:05:17cmvsud5o80am610iazfv7su0d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:55:00raw289,500원290,000원288,000원288,500원10,591
cmvsu6qak0akx10ia95i6o795stock-5m005380:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:172026-10-29 10:00:17cmvsu6qae0akw10iah5awns9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:50:00raw290,500원291,000원289,000원289,500원4,589
cmvsu0df60ajl10ia5sh7px39stock-5m005380:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0df00ajk10iacnk896kt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:45:00raw290,500원292,000원290,000원291,000원5,884
cmvsttv8y0aid10iagmnonmgkstock-5m005380:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttv8r0aic10iahgpsydk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:40:00raw289,500원291,500원289,000원290,500원9,548
cmvstni7v0ah310iac1p3hpkpstock-5m005380:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstni7q0ah210iaaamochkt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:35:00raw289,750원290,500원288,500원289,500원13,236
cmvsth1cu0afn10iazu326vjjstock-5m005380:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1co0afm10ia7p89qtc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:30:00raw291,500원291,500원289,500원289,750원4,853
cmvstalf20aeh10ias1s5xh67stock-5m005380:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:35:182026-10-29 09:35:18cmvstaler0aeg10iazp78ddy81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:25:00raw291,500원292,500원291,000원291,500원3,321
cmvst482q0ad710iaw30x7lnhstock-5m005380:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst482l0ad610iay80i5bvv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:20:00raw292,000원292,500원291,000원291,500원5,679
cmvssxsim0abx10iae3t1wl06stock-5m005380:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsih0abw10ia4j83qmzx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:15:00raw289,750원292,500원289,500원292,000원5,583
cmvssrcdv0aap10ian1b5cg8dstock-5m005380:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrcdj0aao10iai8955u1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:10:00raw291,000원291,500원289,500원289,500원5,882
cmvsskxge0a9f10iajdygviuastock-5m005380:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxg50a9e10iact4o7etc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:05:00raw291,500원292,000원290,000원291,000원6,016
cmvssel1r0a8510ia2smqtizostock-5m005380:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel1l0a8410iabp04vswm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-29 09:00:00raw293,000원293,500원289,000원291,500원21,049
cmvtbbp560d1310iatut7yq9cstock005380:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbp500d1210iadlq1xql41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-29 09:00:00raw293,000원309,500원286,500원290,500원875,210
cmvrqw3zg0a5210iahhl30vh6stock-5m005380:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw3za0a5110iaz5h1l3ig1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:30:00raw296,000원296,000원296,000원296,000원0
cmvrqpp4e0a4210iadtlmw4enstock-5m005380:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp480a4110iagmx7lzlt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:25:00raw296,000원296,000원296,000원296,000원0
cmvrqj9ao0a2i10iasndi8373stock-5m005380:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9ai0a2h10iajnv15b9z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:20:00raw295,500원295,500원295,500원295,500원0
cmvrqctkv0a1e10iajqes715vstock-5m005380:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqctkp0a1d10iaiw18u0cr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:15:00raw297,000원297,000원295,500원295,500원12,253
cmvrq6en40a0610ia4xnmr5b3stock-5m005380:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6emz0a0510iabja41far1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:10:00raw296,500원297,000원296,500원296,500원2,471
cmvrpzz1609yw10iaghgzr0wustock-5m005380:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz1009yv10ia0hwqu4dg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:05:00raw297,000원297,000원296,000원296,500원6,676
cmvrptjxw09xk10ia7x29cfynstock-5m005380:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptjxr09xj10iam3se7voy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 15:00:00raw296,500원297,000원296,500원296,500원1,871
cmvrpn49l09wc10iacm1463adstock-5m005380:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn49e09wb10iaev3oq37x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:55:00raw298,000원298,000원296,500원297,000원7,829
cmvrpgoiz09v010ia3hsqhykustock-5m005380:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:172026-10-28 15:00:17cmvrpgoiu09uz10ia5e4ysw5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:50:00raw298,500원298,500원297,000원297,500원8,080
cmvrpa8sx09tu10ian7hk4ybistock-5m005380:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8sr09tt10iafgfqeuqi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:45:00raw298,000원298,500원298,000원298,000원1,530
cmvrp3t2j09sc10iaw9ok8963stock-5m005380:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t2e09sb10iahox8wmoe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:40:00raw299,500원299,500원298,000원298,500원4,769
cmvroxe5c09r210ia5lvrpbihstock-5m005380:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe5309r110ia4xdl0z181
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:35:00raw298,500원299,500원298,500원299,000원5,285
cmvroqykg09ps10iafuf2fwdpstock-5m005380:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:40:172026-10-28 14:40:17cmvroqyk909pr10ia688vf3x41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:30:00raw298,500원299,000원298,500원299,000원1,847
cmvrokioc09oo10iamgxxzrjvstock-5m005380:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokio709on10iacooncqwj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:25:00raw298,750원299,000원298,500원298,500원2,949
cmvroe4lk09n610iabeibomtjstock-5m005380:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4l909n510iagq3bd2v61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 14:20:00raw297,500원299,000원297,500원298,750원8,795
4,686건 중 151–200← 이전4 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬