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
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
cmukstorq0oxe10iv0wkh4chsstock-5m005380:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstorm0oxd10iv9tjy7c821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:10:00raw356,500원356,500원355,000원355,250원4,642
cmuksn8rb0ow410iv0f2mecmcstock-5m005380:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8r70ow310iv0je9mige1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:05:00raw356,000원356,500원356,000원356,000원2,776
cmuksgwbc0ouu10ivnbb33242stock-5m005380:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwb80out10iv27hkkv8d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 14:00:00raw355,500원356,500원355,500원356,000원6,218
cmuksago10otk10iv5pvba5vdstock-5m005380:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagnx0otj10ivwpjcmzkf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:55:00raw356,500원356,500원355,500원355,500원2,382
cmuks43110os410iv7ueyezmlstock-5m005380:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks430x0os310ivqw71xxg81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:50:00raw355,500원356,500원355,500원356,500원5,066
cmukrxjdl0oqw10ivu66qppe4stock-5m005380:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjdh0oqv10ivtv1f5l3g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:45:00raw356,000원356,500원355,500원356,000원3,060
cmukrr3tf0opm10ivq6f9h3l1stock-5m005380:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3tc0opl10iv3hqdqup11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:40:00raw356,000원356,500원356,000원356,000원1,936
cmukrkp410ooa10iv2tnyuciestock-5m005380:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp3x0oo910ivxg1mxse41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:35:00raw356,000원357,000원356,000원356,500원5,478
cmukre9t20on210ivaidmagdqstock-5m005380:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9sz0on110ivesib2srw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:30:00raw356,500원357,000원356,000원356,000원2,266
cmukr7tas0olu10ivoneond7vstock-5m005380:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:172026-09-28 13:35:17cmukr7taj0olt10iv5i11ncu61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:25:00raw356,500원357,000원356,000원357,000원5,054
cmukr1e3y0okm10iv3z7bcc6xstock-5m005380:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e3t0okl10ivx2iucn7d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:20:00raw356,000원356,500원355,500원356,000원3,540
cmukqv1g20oja10iv8s4x4bsustock-5m005380:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:212026-09-28 13:25:21cmukqv1fy0oj910ivbzet11n11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:15:00raw356,500원357,000원355,500원356,500원3,562
cmukqoldj0oi010ivbmelox95stock-5m005380:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolde0ohz10ivd4fe4na91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:10:00raw356,000원357,000원355,500원357,000원5,242
cmukqi34u0ogq10ivn30sfa8zstock-5m005380:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi34q0ogp10ivqtyt7x781
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:05:00raw356,000원356,500원355,500원356,000원2,933
cmukqbqid0ofe10ivju6yf31qstock-5m005380:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqia0ofd10iv0gccnk731
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 13:00:00raw356,500원356,500원356,000원356,000원1,065
cmukq58nk0oe810iv9pzt5x91stock-5m005380:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58ng0oe710ivz02yrivy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:55:00raw356,500원357,500원356,000원356,500원5,159
cmukpyxfg0ocy10ivci0l4gygstock-5m005380:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxfd0ocx10iv8t95q5hp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:50:00raw357,500원357,500원356,500원356,500원2,049
cmukpsej90obk10ivwkopng90stock-5m005380:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpsej60obj10ivr45a045d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:45:00raw356,500원358,000원356,500원357,000원11,386
cmukplzf20oae10ivtorbulr4stock-5m005380:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzez0oad10ivm84cvo981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:40:00raw357,000원357,000원356,500원356,500원2,235
cmukpflev0o9210ivsuvw2lhpstock-5m005380:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpfler0o9110ivbksfpjs11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:35:00raw356,500원357,000원356,500원356,500원1,843
cmukp948s0o7u10ivfurr4qy4stock-5m005380:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp948o0o7t10ivxwf18lgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:30:00raw357,000원357,000원356,500원356,500원2,083
cmukp2tt20o6g10ivz13qkgeistock-5m005380:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2tsy0o6f10ivo4q4843a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:25:00raw355,500원357,000원355,500원356,500원7,763
cmukow9k70o5a10iv02e85idjstock-5m005380:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9k30o5910ivajkaktwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:20:00raw356,000원356,000원355,500원355,500원2,035
cmukopwkn0o4010ivhurduu19stock-5m005380:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwkk0o3z10ivbvacmwxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:15:00raw355,000원356,000원355,000원355,500원4,847
cmukojf6h0o2o10iv5k9dmc1bstock-5m005380:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf6d0o2n10ivk60chbd21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:10:00raw355,500원356,000원355,000원355,000원1,245
cmukocxlj0o1c10ivsuozx8bmstock-5m005380:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:172026-09-28 12:15:17cmukocxle0o1b10ivilk76rcj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:05:00raw355,500원356,000원355,500원356,000원1,606
cmuko6htd0o0410ivwngs0d7zstock-5m005380:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6ht90o0310ivk9zdwx0e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 12:00:00raw355,500원356,000원355,000원356,000원3,343
cmuko048e0nyw10ivlaa9svdpstock-5m005380:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:192026-09-28 12:05:19cmuko048a0nyv10iv878gnlkt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:55:00raw355,500원356,000원355,000원355,500원1,445
cmukntn780nxk10ivva2vyj0pstock-5m005380:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:172026-09-28 12:00:17cmukntn740nxj10ivp1bubnqt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:50:00raw356,000원356,500원355,500원355,500원1,982
cmuknn85j0nwc10iv81ruwj39stock-5m005380:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn85e0nwb10ivrv6ajzog1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:45:00raw356,000원356,500원356,000원356,250원1,766
cmukngshw0nuw10ivq3mkn854stock-5m005380:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngshn0nuv10ivxx5kesdg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:40:00raw354,500원357,000원354,500원355,500원12,069
cmuknacqo0nto10ivs7dtv6sjstock-5m005380:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:172026-09-28 11:45:17cmuknacqk0ntn10iv4x3mr1eq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:35:00raw354,500원355,000원354,500원354,750원791
cmukn3x130nsa10ivcn9wgagzstock-5m005380:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x0z0ns910ivkvrnjkfy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:30:00raw354,500원356,000원354,500원354,500원14,331
cmukmxhcl0nr410ivtdld9ukxstock-5m005380:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhcc0nr310iv71nlcsp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:25:00raw354,500원355,000원354,500원355,000원2,340
cmukmr2hr0npw10ivy0mlpu2vstock-5m005380:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:30:182026-09-28 11:30:18cmukmr2hn0npv10ivef6skp4m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:20:00raw354,500원355,000원354,500원354,500원2,540
cmukmkn0k0noo10ivevgkhmz4stock-5m005380:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn0g0non10ivh0zqay6g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:15:00raw355,000원355,500원354,500원355,000원2,138
4,849건 중 1,951–2,000← 이전40 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬