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
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
cmukme6xv0nn810iv3hyh1jdwstock-5m005380:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme6xm0nn710ivwskg7ojf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:10:00raw355,000원355,500원354,500원355,500원6,260
cmukm7sdu0nm010iv070wge72stock-5m005380:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sdq0nlz10ivx9k7xo0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:05:00raw355,250원355,500원354,500원354,500원3,345
cmukm1c890nks10iv7e33x8uxstock-5m005380:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1c850nkr10iv1w79ig021
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 11:00:00raw356,000원356,000원354,500원355,250원3,848
cmukluwll0njk10ivvvn3k2hgstock-5m005380:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwlf0njj10ivw850h4te1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:55:00raw356,000원356,500원355,000원355,500원5,265
cmuklokgq0ni610ivrsuw0tq3stock-5m005380:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:212026-09-28 11:00:21cmuklokgm0ni510iv95hj5vkq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:50:00raw355,000원356,000원355,000원355,500원4,221
cmukli1ta0nh010ivaylw2vx8stock-5m005380:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1t60ngz10ivm0ox0r6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:45:00raw356,000원356,500원355,000원355,500원6,406
cmuklbtv90nfm10ivs2juqmfgstock-5m005380:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtv00nfl10ivi1ff5l7q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:40:00raw356,750원357,000원356,000원356,000원2,890
cmukl57yp0neg10ivj6qgatcrstock-5m005380:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl57ym0nef10ivyla49uca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:35:00raw355,500원357,000원355,500원356,750원9,639
cmukkyrg70nd610iv9s41wldqstock-5m005380:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyrg30nd510iv1s4aigm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:30:00raw355,500원356,000원355,500원356,000원2,456
cmukksceu0nbo10ivswzvgf6vstock-5m005380:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukksceq0nbn10ivr88qkw4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:25:00raw355,000원356,000원355,000원355,500원6,472
cmukklx900nai10iv9pmdyj8cstock-5m005380:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklx8v0nah10iv7bptjmus1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:20:00raw355,500원356,000원355,000원355,000원4,197
cmukkfh0o0n9a10ivncnl5lt7stock-5m005380:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:25:172026-09-28 10:25:17cmukkfh0k0n9910ivl7g88m1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:15:00raw356,000원356,500원355,500원355,500원2,958
cmukk91em0n7y10iv76kpowbvstock-5m005380:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91eh0n7x10ivd4p8jbaz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:10:00raw357,000원357,000원355,500원356,500원2,952
cmukk2lkb0n6q10ivz1q5arhgstock-5m005380:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lk70n6p10iv8x8nhygc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:05:00raw357,000원357,500원356,500원357,000원4,935
cmukjw7it0n5i10ivjsae240dstock-5m005380:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:10:192026-09-28 10:10:19cmukjw7in0n5h10ivuc9ljk001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 10:00:00raw356,000원358,000원356,000원357,500원8,996
cmukjpqvq0n4410iv7wcorjg0stock-5m005380:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqvm0n4310ivqz5rjai81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:55:00raw356,750원357,000원355,750원356,000원2,732
cmukjjbbs0n2w10iv25bb2w1gstock-5m005380:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbbn0n2v10ivtc6aikmc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:50:00raw356,000원357,750원356,000원356,750원8,660
cmukjcw8b0n1i10iv9h9nkshjstock-5m005380:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcw870n1h10ivw333b3371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:45:00raw356,500원356,500원355,500원356,000원3,926
cmukj6gs20n0810ivhepe99ctstock-5m005380:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:50:182026-09-28 09:50:18cmukj6gry0n0710ivr7u7dsim1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:40:00raw358,000원358,000원355,500원356,000원7,459
cmukj00r70mz210ivxbemgj9vstock-5m005380:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00r30mz110ivh7gbdsew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:35:00raw356,500원358,000원356,000원358,000원8,681
cmukitlt20mxu10ivyx9cbqxhstock-5m005380:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitlsy0mxt10ivwdorwt7o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:30:00raw355,500원357,000원355,500원357,000원6,765
cmukin62r0mwk10ivbbhmlp9cstock-5m005380:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin62n0mwj10ivip4ycwku1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:25:00raw355,000원356,000원354,500원355,500원6,222
cmukigrzs0mv610ivomvd4k53stock-5m005380:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigrzo0mv510iv1e2wmlxa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:20:00raw355,000원355,750원354,500원355,000원5,262
cmukiabe10mty10ivukerijhtstock-5m005380:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:25:182026-09-28 09:25:18cmukiabdx0mtx10ivld3uud7s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:15:00raw355,000원355,500원353,500원355,000원14,364
cmuki3vt30mso10iv6iw5xkj7stock-5m005380:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:172026-09-28 09:20:17cmuki3vsz0msn10ivieh66mgs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:10:00raw355,000원356,500원354,500원354,500원8,522
cmukhxfx30mrc10ivqtkbgomkstock-5m005380:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxfwz0mrb10ivqekogqj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:05:00raw354,500원355,500원354,000원354,500원9,943
cmul0o9zd0pj210ivjdjlbcdxstock005380:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0o9z90pj110ivdxppu47k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-28 09:00:00raw357,000원358,000원353,500원354,000원437,655
cmukhr1hk0mq610ivc3ghwzzcstock-5m005380:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1hg0mq510ivwhz4iiql1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-28 09:00:00raw357,000원358,000원354,000원354,500원33,331
cmudqhbcj0mnh10ivdjzagn9nstock-5m005380:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbcd0mng10ivwkv36rna1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:30:00raw353,000원353,000원353,000원353,000원0
cmudqavgl0mm510ivkwyg88e0stock-5m005380:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavgi0mm410ivm8fk3ekz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:25:00raw353,000원353,000원353,000원353,000원0
cmudq4fpw0mkv10ivkdq87jwjstock-5m005380:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fpr0mku10ivc4fzcb911
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:20:00raw353,000원353,000원353,000원353,000원0
cmudpy0ri0mjl10ivt2qtjdc8stock-5m005380:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0re0mjk10ivzu8sb6vc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:15:00raw353,250원353,250원353,000원353,000원5,116
cmudprl440mid10iv1iakw7e5stock-5m005380:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:172026-09-23 15:20:17cmudprl3z0mic10ivwznyrywf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:10:00raw353,000원353,500원353,000원353,250원20,136
cmudpl5c80mh310iviepg4gf5stock-5m005380:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5c40mh210ivxayb2ask1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:05:00raw353,000원353,250원353,000원353,250원13,001
cmudpeqgd0mfv10iv4nqzk5wcstock-5m005380:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqga0mfu10ivm0btwc2i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 15:00:00raw353,000원353,500원353,000원353,250원6,008
cmudp8anl0mel10ivym9hhzigstock-5m005380:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:172026-09-23 15:05:17cmudp8ani0mek10ivemvz2n2e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 14:55:00raw353,000원353,500원353,000원353,000원5,326
4,863건 중 2,001–2,050← 이전41 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬