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
cmudk89da0lep10iv2csx8x8estock-5m005380:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89d60leo10iv2pmlplga1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:35:00raw352,500원354,500원352,000원353,500원43,200
cmudk1uhz0ldh10ivzscdy0postock-5m005380:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:182026-09-23 12:40:18cmudk1uhw0ldg10ivpf471vr81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:30:00raw352,000원352,500원352,000원352,000원3,875
cmudjvdzf0lc310iv1gv1i1e7stock-5m005380:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjvdzc0lc210iv4f4ssn2x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:25:00raw352,500원352,500원352,000원352,000원1,891
cmudjoyz80laz10ivvpb3u3gdstock-5m005380:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoyz40lay10ivmdzw0f0l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:20:00raw352,000원352,500원352,000원352,500원1,789
cmudjij8q0l9p10ivxlygdkptstock-5m005380:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:172026-09-23 12:25:17cmudjij8n0l9o10iv83joixi61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:15:00raw352,000원352,500원352,000원352,000원4,896
cmudjc3k40l8d10ive7quo11xstock-5m005380:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3k00l8c10ivvsvqc97e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:10:00raw352,500원352,500원352,000원352,000원3,756
cmudj5o7w0l7310iv1si4t68estock-5m005380:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o7o0l7210ivskxah6is1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:05:00raw352,000원352,500원352,000원352,500원1,874
cmudiz9020l5t10ivaoko6sjhstock-5m005380:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz8zy0l5s10ivcfy4xjr01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 12:00:00raw353,000원353,000원352,000원352,500원9,401
cmudisu6a0l4j10ivjp4wthoestock-5m005380:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu670l4i10ivkidvxzpc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:55:00raw352,500원353,000원352,500원352,500원2,658
cmudime3y0l3b10ivzmopw6zastock-5m005380:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime3q0l3a10ivjozngzuh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:50:00raw352,500원353,000원352,500원353,000원1,914
cmudifyft0l1x10ivycqwhsjvstock-5m005380:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyfq0l1w10iv83ja5a961
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:45:00raw352,500원353,000원352,500원352,500원3,544
cmudi9ire0l0r10ivry117jo1stock-5m005380:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9ir70l0q10ivo0xejims1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:40:00raw352,500원353,000원352,500원352,500원3,237
cmudi32zv0kzf10ivywbiynhestock-5m005380:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi32zr0kze10ivc8rt0toz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:35:00raw352,750원353,000원352,500원352,500원2,618
cmudhwozc0ky710iv4ewzmrofstock-5m005380:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwoz90ky610ivhaz01w6n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:30:00raw352,500원353,000원352,500원352,750원2,804
cmudhq8bo0kwt10ivo4ief0h2stock-5m005380:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8bk0kws10iviq5gtbzs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:25:00raw353,000원353,500원352,500원353,000원5,678
cmudhjsmr0kvj10ivi6qglr1mstock-5m005380:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsmi0kvi10iv061icyf01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:20:00raw353,000원353,500원353,000원353,250원2,555
cmudhddos0kud10iv04c5wmggstock-5m005380:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddoo0kuc10ivakl0f0au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:15:00raw353,000원353,500원353,000원353,500원2,771
cmudh6xxt0kt310ivj0xzvc9vstock-5m005380:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xxp0kt210ivo6xzf5tb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:10:00raw353,750원354,000원353,000원353,500원6,782
cmudh0jjh0krt10ivjjayc3nbstock-5m005380:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jje0krs10ivecnzgxdr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:05:00raw353,500원354,000원353,500원353,500원2,985
cmudgu4800kqf10ivvc7ykqxestock-5m005380:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu47w0kqe10ivthy9pln01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 11:00:00raw353,500원354,000원353,500원354,000원2,615
cmudgnnjb0kp510ivbldb2dl8stock-5m005380:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:172026-09-23 11:05:17cmudgnnj20kp410ivef6yqvk01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:55:00raw353,500원354,000원353,500원353,500원4,862
cmudgh8el0kmr10ivsk5mn37cstock-5m005380:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8eh0kmq10ivbuwe67e71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:50:00raw354,000원354,500원353,500원353,500원7,595
cmudgh8ed0kmp10ivbeb5piukstock-5m005380:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8e90kmo10ivj5ov5ib31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:45:00raw355,000원355,000원354,000원354,250원5,201
cmudg4d6z0klf10ivwjhhox0qstock-5m005380:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d6v0kle10iv90h03zx21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:40:00raw356,000원356,000원354,500원355,000원26,503
cmudfxxjs0kk510ivw1jdsij7stock-5m005380:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxjo0kk410iv4cydbgvw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:35:00raw355,250원356,000원355,000원355,500원17,774
cmudfrho10kit10iv3jfp054estock-5m005380:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhnx0kis10iv7yr9a0ao1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:30:00raw356,500원356,500원355,000원355,250원13,640
cmudfl2r20khh10ivjnv34239stock-5m005380:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2qy0khg10ivnq9tx0hi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:25:00raw358,000원358,500원356,500원356,500원25,245
cmudfen050kg910ivzzlqwfnastock-5m005380:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen020kg810iv5dyb8pgy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:20:00raw358,000원358,500원358,000원358,000원1,710
cmudf87a50kf110iv6k47h9fmstock-5m005380:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87a00kf010iv28gvgk8o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:15:00raw358,750원359,000원358,000원358,500원9,537
cmudf1sbl0kdr10ivyzw12pmrstock-5m005380:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sbi0kdq10ivoyuzfkuo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:10:00raw359,000원359,500원358,500원358,750원6,593
cmudevcln0kch10ivm7u82qk9stock-5m005380:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevclj0kcg10ivlhco9v831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:05:00raw359,000원359,500원358,500원359,000원10,978
cmudeowvb0kb710ivtokahlzxstock-5m005380:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowv70kb610iv6qsdvii01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 10:00:00raw358,750원359,000원358,500원359,000원3,600
cmudeiibr0k9v10ivbrz0sstsstock-5m005380:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiibn0k9u10ivq5zoty631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:55:00raw359,000원359,500원358,500원358,750원7,030
cmudec3tu0k8n10ivqij4bd82stock-5m005380:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:192026-09-23 10:00:19cmudec3tq0k8m10ives6dcwm81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:50:00raw360,000원360,500원359,250원359,250원9,352
cmude5miy0k7910iv11ih4trlstock-5m005380:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mip0k7810iv11tbewpw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:45:00raw361,000원361,000원360,000원360,000원5,170
cmuddz7jg0k6110ivbueo83dsstock-5m005380:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7jb0k6010iv7zvkk8q81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:40:00raw361,750원362,000원360,500원361,000원4,955
cmuddsrte0k4p10ivthcfnhbxstock-5m005380:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrta0k4o10iv4jerulvf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:35:00raw361,250원362,000원360,500원361,750원7,205
cmuddmc640k3j10ivsgmghv1istock-5m005380:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc5z0k3i10ivzsky6wj51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:30:00raw362,250원363,000원361,000원361,000원10,188
cmuddfzc50k2910iv8ac6lzxqstock-5m005380:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzc10k2810ivybkkd9621
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:25:00raw363,000원363,500원362,000원362,500원5,352
cmudd9kzp0k0x10ivmungm8lastock-5m005380:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9kzl0k0w10ivg5ut3im31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:20:00raw363,500원364,000원363,000원363,000원3,625
cmudd31qr0jzn10ivsecw49m7stock-5m005380:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31qi0jzm10ivl2p6gyur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:15:00raw362,500원364,000원362,500원363,500원6,947
cmudcwo8n0jyf10iv9xopyrj7stock-5m005380:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwo8j0jye10ivxx5etz701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:10:00raw363,000원363,500원362,500원362,500원4,634
cmudcq7170jx110ivc9v3ytmcstock-5m005380:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7110jx010ivgp79cex01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:05:00raw362,500원363,500원362,000원363,000원8,262
cmudvh0yl0mop10ivz4hx4sv9stock005380:202609232026-09-23dayperiod2026-09-23 18:00:022026-09-23 18:00:02cmudvh0yc0moo10ivlk6v7j3z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-23 09:00:00raw364,000원365,500원352,000원355,500원542,389
cmudcjsli0jvv10ivurrs0yy6stock-5m005380:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsld0jvu10ivpdzpx5a81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:00:00raw364,000원365,500원362,000원362,500원20,958
cmucb1ga00jt810ivdgq7rqo2stock-5m005380:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1g9u0jt710ivkavw7hy71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:30:00raw360,500원360,500원360,500원360,500원0
cmucav0je0jru10ivi5bu9mm5stock-5m005380:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0jb0jrt10ivdp24hcfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:25:00raw360,500원360,500원360,500원360,500원0
cmucaollw0jqk10iv971i3r9bstock-5m005380:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaollt0jqj10ivuvb9mara1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:20:00raw360,500원360,500원360,500원360,500원0
cmucai5vj0jpa10iv9amnepq7stock-5m005380:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5vg0jp910ivgrp2881j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:15:00raw360,000원360,500원360,000원360,000원2,080
cmucabqn10jo010ivpyystttjstock-5m005380:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqmy0jnz10ivecq6aqf51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:10:00raw360,000원360,500원360,000원360,000원2,140
4,886건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬