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
cmual28ia0evh10iv6kfsyrfdstock-5m005380:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28i60evg10ivi0pfst081
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:35:00raw361,000원361,500원361,000원361,000원1,203
cmuakvthv0eu910iv3bqklonustock-5m005380:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvthq0eu810iv2ea7763v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:30:00raw361,000원361,500원361,000원361,250원2,310
cmuakpd230esx10ivy7acigr5stock-5m005380:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd1y0esw10ive3xb2xr61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:25:00raw360,500원362,000원360,500원361,000원6,665
cmuakixcr0erp10ivo0yz8h2lstock-5m005380:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixcn0ero10ivbv9b9dd21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:20:00raw361,500원361,500원360,000원361,000원6,253
cmuakcii90eqf10iv3kz661vxstock-5m005380:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcihy0eqe10ivcvcxihy81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:15:00raw362,000원362,000원361,500원362,000원1,216
cmuak62p80ep910ivrdzm7cxhstock-5m005380:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62oz0ep810ivywd71pdt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:10:00raw362,000원362,500원361,500원362,000원5,400
cmuajzpjz0enx10ivvwm8lj8qstock-5m005380:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpjv0enw10iv7xtbw0rr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:05:00raw360,500원362,500원360,500원361,500원5,697
cmuajt8030eml10ivaot38k59stock-5m005380:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt7zz0emk10ivq4qdz28o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:00:00raw359,500원361,500원359,500원360,500원6,535
cmuajmsch0elf10ivum1kwgh1stock-5m005380:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsce0ele10ivaxf1w3m61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:55:00raw359,500원360,000원359,000원359,500원6,523
cmuajgkej0ek310ivra3e24xlstock-5m005380:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkea0ek210iv6c9a28071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:50:00raw359,500원360,000원359,000원359,500원4,212
cmuaj9xkw0eir10ivmelrxwrzstock-5m005380:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xks0eiq10ivbs547or91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:45:00raw359,000원360,000원359,000원359,250원7,121
cmuaj3hwt0ehj10ivruc4j6q0stock-5m005380:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hwp0ehi10ivvqwk1q5j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:40:00raw359,000원359,500원359,000원359,000원3,372
cmuaix2yv0eg710iv9yud0i1istock-5m005380:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2ys0eg610iv5cqibnjk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:35:00raw359,750원360,000원359,000원359,000원5,978
cmuaiqnem0eez10ivz1rcvp8qstock-5m005380:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnei0eey10ivmbt60t381
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:30:00raw360,000원360,000원359,500원360,000원2,047
cmuaik9cf0edr10ivc09l8s5hstock-5m005380:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9cb0edq10ivr8u6zo831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:25:00raw359,500원360,000원359,000원360,000원8,883
cmuaidte80ecf10ivdq56f30gstock-5m005380:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtdz0ece10ivrnisqfix1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:20:00raw360,000원360,000원359,000원359,500원24,332
cmuai7cs90eb710ivargvo8vgstock-5m005380:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cs50eb610ivadwadpc51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:15:00raw361,500원361,500원360,000원360,500원9,949
cmuai133l0e9x10iv86evgldlstock-5m005380:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai133h0e9w10ivazcagkhd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:10:00raw362,000원362,500원361,000원361,500원10,220
cmuahul4f0e8n10iv49b6urzfstock-5m005380:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul4b0e8m10ivr9wnlu1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:05:00raw361,500원363,500원361,500원362,000원13,950
cmuaho7m30e7d10ivzm5l3p91stock-5m005380:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7lz0e7c10ivcxr57z9k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:00:00raw365,500원365,500원360,500원361,750원30,718
cmub0lbax0h0910ivas3u8a20stock005380:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbat0h0810iv2p22fhrq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-21 09:00:00raw365,500원365,500원358,500원361,000원450,807
cmu6la1dx0e4m10ivm91sfyq9stock-5m005380:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1ds0e4l10iv1kutjoex1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:30:00raw367,000원367,000원367,000원367,000원0
cmu6l3mfw0e3c10ivgushbze0stock-5m005380:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mfq0e3b10ivhva4fqv91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:25:00raw367,000원367,000원367,000원367,000원0
cmu6kx6tq0e2410ivnevnkdc3stock-5m005380:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx6t20e2310iv23nz5eeq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:20:00raw367,000원367,000원367,000원367,000원0
cmu6kqr250e0s10ivp8rb6kajstock-5m005380:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr1u0e0r10ivohngzfsa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:15:00raw366,500원367,000원366,000원367,000원5,439
cmu6kkbd50dzi10ivwlj1x8v3stock-5m005380:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbcx0dzh10ivg901i7az1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:10:00raw365,500원366,500원365,000원366,500원13,691
cmu6kdwd60dy610iv2ee564i9stock-5m005380:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwd00dy510iv7m4vteix1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:05:00raw366,000원366,500원365,000원365,000원9,429
cmu6k7gnm0dwy10ivy0nqukogstock-5m005380:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gnh0dwx10iv8ribhacy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 15:00:00raw366,000원366,500원366,000원366,000원3,587
cmu6k11la0dvo10ivwrgfx6egstock-5m005380:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11l50dvn10iv8qo7ul5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:55:00raw367,000원367,000원366,000원366,250원8,013
cmu6jum180dug10ivo5ss2osfstock-5m005380:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum130duf10ivjoss6yac1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:50:00raw366,500원367,000원366,500원367,000원3,541
cmu6jo6aq0dt410iv4ifqi7rmstock-5m005380:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6al0dt310iv0djqnvmh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:45:00raw367,250원367,500원366,500원366,500원4,628
cmu6jhrji0drs10ivyq5lf1adstock-5m005380:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrjc0drr10ivvy9flqco1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:40:00raw367,750원368,000원367,000원367,000원4,386
cmu6jbbbu0dqk10iv2lmhsp2vstock-5m005380:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbbq0dqj10ivbefc0nob1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:35:00raw366,500원368,000원366,500원367,750원7,138
cmu6j4vyo0dpc10ivmbwnnvb2stock-5m005380:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:172026-09-18 14:40:18cmu6j4vyj0dpb10ivfnf3p67l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:30:00raw367,000원367,000원366,500원366,500원3,249
cmu6iygcn0do210ivg6j5kovhstock-5m005380:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygcj0do110ivuiyljooy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:25:00raw366,500원367,000원366,500원367,000원3,189
cmu6is5960dms10ivmikqswgustock-5m005380:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5920dmr10iviykskind1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:20:00raw367,500원367,500원366,500원367,000원3,999
cmu6illlo0dli10iv4frxj3n6stock-5m005380:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illlk0dlh10ivh28oa2511
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:15:00raw367,000원368,000원366,500원367,500원12,308
cmu6if6rl0dk410ivkgse0fkpstock-5m005380:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:182026-09-18 14:20:18cmu6if6rh0dk310ivgkycdr011
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:10:00raw367,000원367,000원366,500원367,000원3,594
cmu6i8qm70diu10ivdiceipy3stock-5m005380:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qm30dit10ivxkouscy51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:05:00raw367,000원367,000원366,500원366,500원1,734
cmu6i2bjm0dhm10ivn6p2dj4mstock-5m005380:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bji0dhl10ivbtimwese1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 14:00:00raw366,250원367,000원366,000원367,000원6,526
cmu6hvvhe0dgc10ivkglmp5lkstock-5m005380:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvh90dgb10ivz0lici8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:55:00raw366,250원366,500원366,000원366,500원3,360
cmu6hpggw0dey10ivwitnm4mhstock-5m005380:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpggt0dex10iv7lqi9hfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:50:00raw366,000원366,500원366,000원366,250원2,290
cmu6hj0tn0ddq10ivwz7nb1rjstock-5m005380:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0tk0ddp10ivskmcbh681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:45:00raw366,000원366,500원366,000원366,500원1,961
cmu6hcl3h0dci10iv2bjdoamtstock-5m005380:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl3e0dch10iv4aa3t21u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:40:00raw366,000원366,500원366,000원366,000원2,278
cmu6h65ea0db410ivmer8pbpostock-5m005380:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65e70db310ivm4h2pwfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:35:00raw366,000원366,500원366,000원366,500원1,165
cmu6gzpnl0d9u10ivcdwxkua8stock-5m005380:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpni0d9t10ivkqjkh8fm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:30:00raw366,000원366,500원366,000원366,500원1,851
cmu6gtapd0d8m10ivm8ei6z1istock-5m005380:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:172026-09-18 13:35:18cmu6gtapa0d8l10ivwt1fgcaq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:25:00raw366,500원366,500원366,000원366,500원1,986
cmu6gmv0c0d7e10ivk13xlu3nstock-5m005380:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv070d7d10ivzw5hhq8q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:20:00raw366,000원366,500원366,000원366,000원2,903
cmu6ggfae0d6210iview4l8k4stock-5m005380:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfa90d6110ivl0iulc3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:15:00raw366,000원366,500원366,000원366,000원1,951
cmu6ga0bv0d4w10ivblow110estock-5m005380:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0bs0d4v10ivii4ftqxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:10:00raw367,000원367,000원365,500원366,000원7,880
4,902건 중 2,301–2,350← 이전47 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬