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
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
cmuca5b8v0jmq10iv1vu7o5qostock-5m005380:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b8s0jmp10ivs2rh1w2q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:05:00raw360,000원360,500원360,000원360,000원2,731
cmuc9yvh70jli10ivqnr267i3stock-5m005380:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvh40jlh10ivvmu4kfee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:00:00raw360,500원361,000원360,000원360,500원4,531
cmuc9sfun0jk810ivszh3ldtostock-5m005380:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfuj0jk710ivvp3szl9m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:55:00raw360,750원361,000원360,500원360,500원3,257
cmuc9m00d0jj010ivud0mu4alstock-5m005380:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0090jiz10ivvec4q49c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:50:00raw361,000원361,000원360,500원361,000원2,630
cmuc9fm9h0jhq10ivqywxdaizstock-5m005380:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fm9c0jhp10ivgrsfvhas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:45:00raw360,500원361,500원360,000원360,500원18,444
cmuc995d80jge10ivqzjh4lpzstock-5m005380:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995d40jgd10iv1ksgfm9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:40:00raw360,000원360,500원360,000원360,500원3,742
cmuc92po70jf210ivpcylyh7hstock-5m005380:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pny0jf110iv9d2rqcwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:35:00raw360,500원360,500원360,000원360,500원6,773
cmuc8wann0jds10ivuke1dh9bstock-5m005380:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wank0jdr10iv3w2ri8sg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:30:00raw360,000원360,500원360,000원360,000원2,048
cmuc8puxo0jcm10ivl14m1ueustock-5m005380:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puxl0jcl10ivumr637kl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:25:00raw360,000원360,500원360,000원360,000원2,368
cmuc8jf820jbc10iv2voigk5ustock-5m005380:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf7z0jbb10ivisk03lyx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:20:00raw360,000원360,500원360,000원360,000원3,113
cmuc8d0a60j9w10iv74et6dspstock-5m005380:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0a20j9v10iv3n4epe4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:15:00raw360,500원361,000원360,000원360,500원4,140
cmuc86kjg0j8q10iv38p10t8ostock-5m005380:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kjb0j8p10iva9dh2uyo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:10:00raw361,000원361,000원360,500원360,500원1,980
cmuc804te0j7i10ivwiqdp30mstock-5m005380:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804ta0j7h10ivmflui4rm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:05:00raw360,500원361,500원360,000원361,000원19,622
cmuc7tpuo0j6610iv9iq8xp02stock-5m005380:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpuk0j6510ivid0p4ylr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:00:00raw360,000원360,500원360,000원360,000원8,066
cmuc7na5w0j4y10ivlp6d9os2stock-5m005380:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na5s0j4x10ivt1oyqql41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:55:00raw361,000원361,500원360,000원360,000원8,030
cmuc7gwc80j3m10ivfvanqv6ustock-5m005380:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwc40j3l10iv6p81oowo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:50:00raw361,000원361,500원361,000원361,000원3,287
cmuc7agzn0j2e10ivmi008hsqstock-5m005380:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7agzj0j2d10ivg1l149n81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:45:00raw361,500원362,000원361,000원361,000원2,839
cmuc740zi0j1210iv8coyk572stock-5m005380:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc740ze0j1110ivqrpc2zal1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:40:00raw361,500원362,000원361,500원362,000원2,961
cmuc6xk040izu10ivvekph656stock-5m005380:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk010izt10iv1njr1g991
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:35:00raw361,500원362,000원361,500원361,500원2,714
cmuc6r7rh0iyk10iv5u1avtyustock-5m005380:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7rc0iyj10ivpr8vuksn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:30:00raw361,500원362,000원361,500원361,500원4,997
cmuc6kpq80ixa10ivi68ju78cstock-5m005380:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpq40ix910ivkqn2m0ct1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:25:00raw361,750원362,000원361,500원361,500원1,503
cmuc6edq90ivy10ivswy0gnycstock-5m005380:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:222026-09-22 13:30:22cmuc6edq50ivx10iv3z69iv0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:20:00raw362,000원362,000원361,500원361,500원4,239
cmuc67tw90iuo10iv50za6kedstock-5m005380:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tw50iun10ivmiabb8xr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:15:00raw362,500원363,000원361,500원361,500원9,541
cmuc61exe0itg10iv3ydo6vdwstock-5m005380:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:172026-09-22 13:20:18cmuc61exb0itf10ivnej7r6uo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:10:00raw363,000원363,000원362,500원362,500원2,840
cmuc5v2s40is210ivj4myexjjstock-5m005380:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2s00is110ivf2s2g9mo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:05:00raw363,000원363,500원362,500원363,000원5,864
cmuc5oji10iqs10ivahr8h77ustock-5m005380:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojht0iqr10ivsuwos19b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:00:00raw363,500원364,000원363,000원363,000원5,581
cmuc5i52e0ipi10iv8w6k276zstock-5m005380:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i52a0iph10iv1g3khrk71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:55:00raw364,000원364,500원363,500원363,500원5,320
cmuc5bpbf0io810ivd6u3zv9astock-5m005380:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpbb0io710ivcttxmn1b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:50:00raw364,500원364,500원364,000원364,000원1,802
cmuc5594a0in210ivnddxdjbqstock-5m005380:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559450in110ivrkvba74g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:45:00raw364,000원364,500원364,000원364,500원1,053
cmuc4yxdd0ilo10ivjxrvugr7stock-5m005380:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxda0iln10ivu9eptfq51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:40:00raw364,500원364,500원364,000원364,000원2,793
cmuc4senn0ike10ivlgjix2mvstock-5m005380:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seni0ikd10ivp5wiqm9q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:35:00raw364,500원365,000원364,000원364,500원2,308
cmuc4lzmg0ij610ivmiqcpc8qstock-5m005380:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzmb0ij510iv6dld88ww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:30:00raw365,000원365,500원364,500원364,500원3,171
cmuc4flkd0ihw10iv5gktd6w2stock-5m005380:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flk90ihv10ivikh26e8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:25:00raw365,500원365,500원365,000원365,500원1,284
cmuc497870igk10ivltpx68w4stock-5m005380:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497830igj10ivijjbraj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:20:00raw365,500원365,500원365,000원365,000원1,167
cmuc42oh50ife10iv6cr5dtpsstock-5m005380:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oh20ifd10iviheuoczv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:15:00raw365,000원365,500원365,000원365,000원819
4,901건 중 2,151–2,200← 이전44 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬