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
cmuc3w9bp0idw10ivsbh178gzstock-5m005380:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9bl0idv10ivgo4kywg21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:10:00raw365,000원365,500원364,500원365,000원4,514
cmuc3ptlb0ico10ivyxojgb3istock-5m005380:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptl70icn10ivztinecqz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:05:00raw365,000원365,500원364,500원364,750원2,901
cmuc3jdw00ibk10ivffg4i10fstock-5m005380:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdvv0ibj10ivafmkfpzr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:00:00raw365,500원366,000원365,000원365,000원2,226
cmuc3cy5l0ia810ivry158tccstock-5m005380:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy5h0ia710iv498tij1t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:55:00raw366,500원366,500원365,000원365,500원4,969
cmuc36j6g0i9010ivoncfevh0stock-5m005380:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j6c0i8z10iv9lqab8ry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:50:00raw367,250원367,250원366,000원366,000원3,277
cmuc304dq0i7q10ive6nm5wsostock-5m005380:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304di0i7p10ivtvtlh9qm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:45:00raw367,500원368,000원367,000원367,000원2,876
cmuc2tpwh0i6e10ivax1djcukstock-5m005380:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpwd0i6d10iv8lu36ts31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:40:00raw367,000원367,500원366,500원367,000원1,563
cmuc2nafw0i5610ivwgcpm1y3stock-5m005380:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nafq0i5510ivm5nwhoml1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:35:00raw367,500원368,000원366,000원366,500원6,558
cmuc2gv600i3s10ivfvx9hfoystock-5m005380:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv5w0i3r10iv8ixje4rw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:30:00raw366,500원370,000원366,000원367,500원34,819
cmuc2ae540i2m10ivx4jukumbstock-5m005380:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae500i2l10ivpdrceko41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:25:00raw364,250원367,000원363,500원366,500원22,252
cmuc240rq0i1c10ivrrprox7ustock-5m005380:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240rn0i1b10iv85rauig41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:20:00raw364,250원364,500원364,000원364,000원1,106
cmuc1xlfq0i0210ivm5l4nkw0stock-5m005380:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlfm0i0110ivi4lgln4n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:15:00raw364,250원364,500원364,000원364,000원1,174
cmuc1r2yb0hyq10ivumge4cxgstock-5m005380:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2y70hyp10ivs8h6ihy51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:10:00raw365,000원365,500원364,000원364,250원5,629
cmuc1kpd00hxg10ivhlj9oaj3stock-5m005380:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpcx0hxf10ivv3tyudv51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:05:00raw365,000원365,500원365,000원365,000원1,234
cmuc1e8d00hw610iv0x791tbvstock-5m005380:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8cx0hw510iv40jh0a621
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:00:00raw365,000원365,500원365,000원365,000원1,536
cmuc17u230huq10ivu2hod5upstock-5m005380:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u200hup10ivsxfw9kfb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:55:00raw365,000원365,500원365,000원365,000원2,316
cmuc11dlz0hti10ivcromp92wstock-5m005380:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dlv0hth10iv3vpga69p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:50:00raw365,000원365,500원365,000원365,000원2,011
cmuc0uxvv0hsc10ivg5tnecr4stock-5m005380:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxvs0hsb10iv7a6905i11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:45:00raw365,000원366,000원364,500원365,500원6,426
cmuc0oj730hqy10ivfqtrl37astock-5m005380:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj6z0hqx10ivf2tast291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:40:00raw365,000원365,000원364,500원364,500원2,040
cmuc0i37j0hps10iv1t8bb1lgstock-5m005380:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i37g0hpr10ivknx0hluf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:35:00raw365,000원365,500원364,500원364,500원2,729
cmuc0bngk0hok10ivv2aj7or0stock-5m005380:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bngg0hoj10ivpopiwayr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:30:00raw364,500원366,000원364,500원365,000원6,275
cmuc058li0hn810ivx77urdo0stock-5m005380:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058lf0hn710ivo8fjn07o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:25:00raw365,000원365,500원364,500원364,500원2,624
cmubzysoh0hm010ivevhzzy9rstock-5m005380:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysoa0hlz10ivuvsh56581
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:20:00raw365,000원365,500원365,000원365,500원1,534
cmubzsd2x0hkq10ivsqhi92pastock-5m005380:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd2t0hkp10ivhnez5bp31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:15:00raw367,000원367,500원365,500원365,500원3,606
cmubzlxbx0hjc10ivr5u28q0cstock-5m005380:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxbs0hjb10ivoqtzqdkf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:10:00raw368,000원368,500원366,500원367,000원7,715
cmubzfhm80hi610ivx3v57jbxstock-5m005380:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhm40hi510ivcgrdex2b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:05:00raw366,500원368,500원366,500원368,500원11,198
cmubz92nu0hgu10iveq2138dystock-5m005380:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92nq0hgt10ivesbpeos71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:00:00raw367,250원367,500원366,500원366,500원1,919
cmubz2mye0hfk10ivmj8udcfystock-5m005380:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2mya0hfj10ivg97w5jih1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:55:00raw367,500원367,500원366,000원367,250원4,611
cmubyw98h0hec10ivhzase1lbstock-5m005380:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw98e0heb10ivgcsb2gza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:50:00raw365,500원367,500원365,500원367,500원13,560
cmubyps990hd210ivx9k3r42xstock-5m005380:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps950hd110ivjrxjla7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:45:00raw365,000원366,000원364,500원365,500원9,015
cmubyjd8n0hbs10ivr233g5u2stock-5m005380:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd8j0hbr10iv7psdvdno1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:40:00raw364,250원365,500원364,000원364,500원4,218
cmubycwtn0hag10ivohsilmy8stock-5m005380:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwtj0haf10ivbb5d3lio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:35:00raw364,500원365,250원364,000원364,500원4,887
cmuby6jx10h9410ivp65dlso1stock-5m005380:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jww0h9310ivrhchkfth1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:30:00raw365,000원366,000원364,500원364,500원7,365
cmuby029e0h7y10ivkr10bs21stock-5m005380:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:172026-09-22 09:35:18cmuby029a0h7x10iv53njendo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:25:00raw364,500원365,750원364,500원364,500원6,935
cmubxtqsi0h6m10ivwt4dtqfsstock-5m005380:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqse0h6l10ivpn10ix4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:20:00raw366,000원366,500원364,500원365,000원4,175
cmubxn7gl0h5e10iv4a8tyimxstock-5m005380:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7gh0h5d10iv48y9kz471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:15:00raw364,000원366,500원364,000원366,500원10,108
cmubxgwhs0h4410ivq477kaulstock-5m005380:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwho0h4310ivayar4pm91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:10:00raw366,500원366,500원364,000원364,500원5,702
cmubxaed00h2u10iv00za8i5ostock-5m005380:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaecw0h2t10ivik25m8er1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:05:00raw367,500원368,500원365,500원366,500원17,237
cmucg15w70jug10ivfeef398zstock005380:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15w10juf10ivu7d3sb0d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-22 09:00:00raw364,000원370,000원360,000원361,000원446,686
cmubx41eh0h1k10ivkn6lljplstock-5m005380:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41ee0h1j10iv9ncegyea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:00:00raw364,000원369,000원364,000원367,000원23,767
cmuavllj10gyx10ivuopeaoggstock-5m005380:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlliy0gyw10ivo1fc5wit1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:30:00raw359,000원359,000원359,000원359,000원0
cmuavf5ty0gxp10iv9467l4c4stock-5m005380:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5tt0gxo10ivnvg8oosk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:25:00raw359,000원359,000원359,000원359,000원0
cmuav8qv50gwf10iva5tguxq9stock-5m005380:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qv10gwe10iv9jnm1g401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:20:00raw359,000원359,000원359,000원359,000원0
cmuav2b690gv110iv2qxs1097stock-5m005380:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b650gv010iv1ejjphbx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:15:00raw358,500원359,000원358,500원359,000원5,109
cmuauvven0gtv10ivz1je2zybstock-5m005380:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvek0gtu10ivdzolapqr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:10:00raw359,000원359,000원358,500원358,500원3,287
cmuaupgrh0gsh10ivmpeuokw6stock-5m005380:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgrc0gsg10ivzg6ebvn81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:05:00raw358,500원359,000원358,500원358,500원9,128
cmuauj0sm0grd10iveopvzygvstock-5m005380:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0si0grc10iv052wkud11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:00:00raw358,500원359,000원358,500원358,500원2,252
cmuaucl280gpx10ivksz7qeolstock-5m005380:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl240gpw10ivbxoi397r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:55:00raw358,500원359,000원358,500원358,500원3,556
cmuau68490gop10iv0gcumao6stock-5m005380:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau68460goo10ivc77e890t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:50:00raw359,000원359,000원358,500원358,500원2,784
cmuatzqds0gnh10iv9d7vib84stock-5m005380:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqdj0gng10ivpj9ppwxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:45:00raw359,000원359,000원358,500원358,500원2,478
4,901건 중 2,201–2,250← 이전45 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬