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
cmsmsfd1z028k0zgas0b3t06bstock-5m005380:20260810:14152026-08-10 14:15:00instantevent2026-08-10 14:25:172026-08-10 14:25:17cmsmsfd1v028j0zgaekp6ix981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:15:00raw406,000원407,000원405,500원406,500원6,889
cmsms8y4f027a0zgaep8g0ipdstock-5m005380:20260810:14102026-08-10 14:10:00instantevent2026-08-10 14:20:182026-08-10 14:20:18cmsms8y4902790zga8w2bqzbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:10:00raw405,000원406,500원405,000원406,250원9,495
cmsms2ifn02600zgav5tbqttzstock-5m005380:20260810:14052026-08-10 14:05:00instantevent2026-08-10 14:15:172026-08-10 14:15:17cmsms2ifi025z0zgadntpcjqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:05:00raw403,500원405,500원403,500원405,500원7,903
cmsmrw2oz024u0zgaueirpodgstock-5m005380:20260810:14002026-08-10 14:00:00instantevent2026-08-10 14:10:172026-08-10 14:10:17cmsmrw2ot024t0zga7px8zy1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 14:00:00raw401,000원403,500원400,500원403,500원7,919
cmsmrpnrm023i0zgah1ag6om4stock-5m005380:20260810:13552026-08-10 13:55:00instantevent2026-08-10 14:05:182026-08-10 14:05:18cmsmrpnrd023h0zga3m9cv9dv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:55:00raw401,500원401,500원400,000원400,500원5,013
cmsmrj8wp02240zga4533rtvostock-5m005380:20260810:13502026-08-10 13:50:00instantevent2026-08-10 14:00:192026-08-10 14:00:19cmsmrj8wl02230zgazb7t35ar1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:50:00raw403,000원403,000원401,000원401,000원3,725
cmsmrcsca020u0zgax5rxzufdstock-5m005380:20260810:13452026-08-10 13:45:00instantevent2026-08-10 13:55:172026-08-10 13:55:17cmsmrcsc5020t0zgazx80g0lw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:45:00raw402,500원403,500원402,000원402,500원5,447
cmsmr6cqp01zm0zga6ii0p7ifstock-5m005380:20260810:13402026-08-10 13:40:00instantevent2026-08-10 13:50:172026-08-10 13:50:17cmsmr6cqj01zl0zgah6x97h6w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:40:00raw402,500원403,500원401,500원402,000원3,714
cmsmqzxou01ye0zgar69kc5q5stock-5m005380:20260810:13352026-08-10 13:35:00instantevent2026-08-10 13:45:182026-08-10 13:45:18cmsmqzxoo01yd0zgabl5ogabz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:35:00raw403,500원404,000원402,500원402,500원4,706
cmsmqthzp01x60zga66r238sxstock-5m005380:20260810:13302026-08-10 13:30:00instantevent2026-08-10 13:40:172026-08-10 13:40:17cmsmqthzj01x50zgajeemkg3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:30:00raw404,500원404,500원403,000원403,500원2,277
cmsmqn29p01vs0zgazymj40e6stock-5m005380:20260810:13252026-08-10 13:25:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn29l01vr0zgavrghws5b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:25:00raw404,000원405,000원403,500원404,500원3,681
cmsmqgndg01uc0zganw3uk5fxstock-5m005380:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnda01ub0zgajno2i1my1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:20:00raw405,000원405,000원403,500원404,000원2,758
cmsmqa7ni01t60zgaezl9teskstock-5m005380:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7nd01t50zgax7uxsyy91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:15:00raw404,500원405,500원404,500원405,000원2,590
cmsmq3rwm01rw0zgauno3gk5gstock-5m005380:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rwi01rv0zga7j19fmzt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:10:00raw404,500원405,500원404,500원404,500원2,940
cmsmpxczb01qq0zga3xi7xh8bstock-5m005380:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxcz801qp0zgacbe6g90e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:05:00raw404,500원405,000원404,500원405,000원1,008
cmsmpqx9e01pe0zga4he9iqptstock-5m005380:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqx9801pd0zgagns4tl0c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:00:00raw404,500원405,500원404,500원405,000원1,916
cmsmpkhjs01o40zga6h87ezgpstock-5m005380:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhjp01o30zgaj4lxtu0o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:55:00raw405,000원405,500원404,000원405,000원2,811
cmsmpe1v601mu0zgaqf6bzlkcstock-5m005380:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1v101mt0zgalw1cwki01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:50:00raw404,500원406,000원404,500원405,000원4,123
cmsmp7mws01lg0zgao2k79btrstock-5m005380:20260810:12452026-08-10 12:45:00instantevent2026-08-10 12:55:182026-08-10 12:55:18cmsmp7mwo01lf0zgah5y9gp5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:45:00raw405,500원405,500원404,500원404,500원1,863
cmsmp178401k60zga4mrjkohkstock-5m005380:20260810:12402026-08-10 12:40:00instantevent2026-08-10 12:50:172026-08-10 12:50:17cmsmp177z01k50zgatvvbm4o61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:40:00raw405,000원405,500원404,000원405,000원3,238
cmsmouriz01iu0zga28js80p0stock-5m005380:20260810:12352026-08-10 12:35:00instantevent2026-08-10 12:45:172026-08-10 12:45:17cmsmouriu01it0zgavo3id6hp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:35:00raw405,000원406,000원404,500원405,500원3,172
cmsmoocjx01ho0zga2caxzkx6stock-5m005380:20260810:12302026-08-10 12:30:00instantevent2026-08-10 12:40:182026-08-10 12:40:18cmsmoocjr01hn0zgakf58p48c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:30:00raw404,500원405,000원404,000원405,000원1,724
cmsmohwtx01gc0zgaq08c9kx6stock-5m005380:20260810:12252026-08-10 12:25:00instantevent2026-08-10 12:35:172026-08-10 12:35:17cmsmohwtt01gb0zga68lycdor1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:25:00raw405,000원405,000원404,000원405,000원2,273
cmsmobh4u01f40zgaiodefggastock-5m005380:20260810:12202026-08-10 12:20:00instantevent2026-08-10 12:30:172026-08-10 12:30:17cmsmobh4o01f30zgaj2dcw0my1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:20:00raw405,000원405,500원404,500원404,500원2,169
cmsmo51f201dw0zgaykb7hop5stock-5m005380:20260810:12152026-08-10 12:15:00instantevent2026-08-10 12:25:172026-08-10 12:25:17cmsmo51ez01dv0zgapqckdh4l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:15:00raw405,000원405,500원405,000원405,000원1,285
cmsmnymi801ck0zgamwdl1i0rstock-5m005380:20260810:12102026-08-10 12:10:00instantevent2026-08-10 12:20:182026-08-10 12:20:18cmsmnymi101cj0zga5nhmle2a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:10:00raw405,500원405,500원405,000원405,000원1,517
cmsmns6rf01bc0zgag744e309stock-5m005380:20260810:12052026-08-10 12:05:00instantevent2026-08-10 12:15:172026-08-10 12:15:17cmsmns6rc01bb0zgaoctnlbee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:05:00raw406,000원406,500원405,000원405,000원2,002
cmsmnlr2001a20zga29w99fbwstock-5m005380:20260810:12002026-08-10 12:00:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr1w01a10zgapte6zhfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:00:00raw405,250원407,000원405,000원406,500원2,666
cmsmnfc4f018w0zgajgp87lhzstock-5m005380:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc4b018v0zgau0brwf6d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:55:00raw406,500원407,000원405,000원405,000원5,713
cmsmn8xcs017i0zga6c40tjgsstock-5m005380:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xco017h0zgaxyi3lvms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:50:00raw405,500원407,000원405,500원407,000원6,225
cmsmn2goz01640zgarm8gahd0stock-5m005380:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gov01630zganpxq46jq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:45:00raw405,000원406,000원404,500원405,500원3,437
cmsmmw1r3014y0zgaqq1io2mhstock-5m005380:20260810:11402026-08-10 11:40:00instantevent2026-08-10 11:50:182026-08-10 11:50:18cmsmmw1qw014x0zgalz6son391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:40:00raw404,000원405,500원404,000원405,000원5,114
cmsmmpmaj013o0zga7g50rf0xstock-5m005380:20260810:11352026-08-10 11:35:00instantevent2026-08-10 11:45:182026-08-10 11:45:18cmsmmpmaf013n0zgav7prhueu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:35:00raw403,000원404,000원401,500원403,500원3,659
cmsmmj6cw012e0zgaxypq2twustock-5m005380:20260810:11302026-08-10 11:30:00instantevent2026-08-10 11:40:172026-08-10 11:40:17cmsmmj6cs012d0zga58xw60wk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:30:00raw403,000원404,000원402,000원402,500원7,705
cmsmmcqmo01180zgal5cec3r3stock-5m005380:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqmi01170zga85kk58nu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:25:00raw403,500원404,000원403,000원403,500원5,059
cmsmm6bqr00zw0zgajit4ez6rstock-5m005380:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bql00zv0zgafcg4m4sr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:20:00raw403,500원404,000원403,000원404,000원2,159
cmsmlzw2u00yi0zga9ygjvo2sstock-5m005380:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw2n00yh0zgabe3go2yi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:15:00raw405,500원406,000원403,500원403,500원4,377
cmsmltge600xa0zgafen5egr8stock-5m005380:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltge000x90zgaqm4l1jcx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:10:00raw404,500원406,000원404,000원405,500원3,928
cmsmln1cn00w00zgaix1xk4bestock-5m005380:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1cj00vz0zgajkiibk5m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:05:00raw403,500원405,000원403,500원404,500원2,593
cmsmlglly00um0zgaxwxv2wfustock-5m005380:20260810:11002026-08-10 11:00:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlgllu00ul0zgauq28p2a91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:00:00raw402,000원404,000원401,000원403,500원3,623
cmsmla60v00tg0zgah63m8k9xstock-5m005380:20260810:10552026-08-10 10:55:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla60p00tf0zgaz7vw1wry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:55:00raw404,500원404,500원402,000원402,000원2,705
cmsml3r2v00s20zgahkqmsfhustock-5m005380:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r2p00s10zgalcssjzv71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:50:00raw403,000원405,000원403,000원404,500원4,549
cmsmkxba700qy0zgakiokh73vstock-5m005380:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:172026-08-10 10:55:17cmsmkxba400qx0zga5rsx9zmr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:45:00raw402,500원404,000원402,500원403,000원2,604
cmsmkqvjq00pm0zgaysb4emoostock-5m005380:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvjk00pl0zgaqwegjila1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:40:00raw402,500원403,500원402,500원402,500원2,857
cmsmkkfz100oc0zga7is1ym0sstock-5m005380:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfyx00ob0zgaect9kkfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:35:00raw401,500원403,500원400,500원402,500원5,239
cmsmke0yu00n40zgajxyzoixxstock-5m005380:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke0yk00n30zgagjat1ev91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:30:00raw404,500원404,500원401,500원401,500원6,453
cmsmk7l7000lq0zgayqqwqa0sstock-5m005380:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l6v00lp0zgay87sqz7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:25:00raw405,500원406,000원403,500원404,000원5,656
cmsmk15li00km0zga5j49t84ustock-5m005380:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15le00kl0zgazh39mcyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:20:00raw406,500원407,000원405,000원405,500원5,928
cmsmjuqiz00j60zgan2dtope6stock-5m005380:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqiv00j50zgac6lx325x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:15:00raw408,500원408,500원406,000원407,000원8,634
cmsmjoatd00hw0zga47hrc724stock-5m005380:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoat900hv0zgasf2m5f7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:10:00raw404,500원408,500원404,500원408,500원10,058
2,483건 중 2,251–2,300← 이전46 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬