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
cmu6g3lms0d3m10ivkn4j2hlsstock-5m005380:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lmp0d3l10ivhi1oy88y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:05:00raw367,500원368,000원366,500원366,500원4,049
cmu6fx4xn0d2810ivjq80v8kdstock-5m005380:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4xi0d2710ivk991ucgq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 13:00:00raw367,500원368,000원367,000원368,000원3,766
cmu6fqq030d1010ivzpus6wilstock-5m005380:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqpzz0d0z10ivsuzdufkh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:55:00raw368,000원368,000원367,000원367,500원2,730
cmu6fka7z0czq10ivuyoo5yt7stock-5m005380:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka7v0czp10iv7t6k62sk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:50:00raw367,500원368,000원367,500원367,500원1,155
cmu6fdui30cyg10ivy7z4at0xstock-5m005380:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduhz0cyf10ivakvizfak1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:45:00raw366,750원368,000원366,500원367,500원8,246
cmu6f7fjw0cx810ivbd42003fstock-5m005380:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fjt0cx710ivl3perhh91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:40:00raw366,500원367,000원366,500원366,500원2,069
cmu6f0zud0cvu10iv3zduafjlstock-5m005380:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:172026-09-18 12:45:17cmu6f0zu90cvt10ivg0xxn5fp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:35:00raw366,500원367,000원366,500원366,500원1,024
cmu6euk5l0cui10ivoc03pqhjstock-5m005380:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk5c0cuh10ivhay2ozsw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:30:00raw368,000원368,000원366,500원366,500원1,990
cmu6eo4e60cte10ivele6yd2vstock-5m005380:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4e20ctd10ivswbv4ohe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:25:00raw368,000원368,500원367,500원368,000원1,742
cmu6ehs7t0crw10ivh7v1z2uystock-5m005380:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs7p0crv10iv109ehryo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:20:00raw367,000원368,500원367,000원368,000원7,518
cmu6eb9pj0cqo10ivevxpcmgrstock-5m005380:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9pf0cqn10ivqo7poumt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:15:00raw368,000원368,000원367,000원367,500원1,879
cmu6e4u060cpk10ivfvd8vbd0stock-5m005380:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u030cpj10ivccced1o71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:10:00raw367,500원368,000원367,000원367,500원4,481
cmu6dyghp0co810ivhhm4ukwxstock-5m005380:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dyghm0co710iv5wfq5v481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:05:00raw366,500원367,500원366,500원367,500원1,974
cmu6drzbd0cn010iv5isj5lcjstock-5m005380:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzb90cmz10ivhy4v118h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 12:00:00raw366,000원367,500원366,000원366,500원10,581
cmu6dljmg0clm10ivgztvspbjstock-5m005380:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljm80cll10iv5ygdx4y61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:55:00raw366,000원366,500원366,000원366,250원1,356
cmu6df76s0cke10iv3h10qwo4stock-5m005380:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df76p0ckd10ivms6h3jzl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:50:00raw366,500원366,500원366,000원366,000원1,125
cmu6d8oxj0cj010ivvuy3puu0stock-5m005380:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8oxg0ciz10iv1r6cg04u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:45:00raw366,000원366,500원366,000원366,500원2,101
cmu6d297p0chw10ivyctwjoc6stock-5m005380:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d297l0chv10iva78clsii1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:40:00raw366,500원366,500원366,000원366,500원1,318
cmu6cvvdr0cgg10iv2j89c760stock-5m005380:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvdn0cgf10ivb3s43bj91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:35:00raw366,500원366,500원366,000원366,000원1,165
cmu6cpezl0cfc10ivao1zxkwwstock-5m005380:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpezi0cfb10iv20ha4unk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:30:00raw366,500원366,500원366,000원366,500원1,836
cmu6cizeo0cdy10ivlh5ho3sistock-5m005380:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizek0cdx10ivrcdy2e7p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:25:00raw366,000원366,500원366,000원366,500원2,070
cmu6ccj5k0ccq10ivtlprasmvstock-5m005380:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj5d0ccp10ivlhj157u21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:20:00raw366,000원366,500원366,000원366,500원2,139
cmu6c64620cbg10iv58dqc4uvstock-5m005380:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:172026-09-18 11:25:17cmu6c645y0cbf10ivt4p1qkek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:15:00raw367,000원367,000원366,000원366,500원3,405
cmu6bzqcg0ca410ivhov3o9l2stock-5m005380:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqcb0ca310iv1fah1br91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:10:00raw367,000원367,500원366,500원366,500원2,788
cmu6bt8qr0c8y10iv0vpgp4dvstock-5m005380:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8qn0c8x10ivbjqf5rnn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:05:00raw367,250원367,500원367,000원367,500원1,616
cmu6bmtuw0c7k10iveubip3rustock-5m005380:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtum0c7j10ivzgx2ukas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 11:00:00raw367,000원367,500원367,000원367,500원753
cmu6bgefn0c6c10iv1vq215zcstock-5m005380:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgefj0c6b10iv990h2sjz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:55:00raw367,500원367,500원366,000원367,000원6,074
cmu6b9yfn0c5210ivb1qy1m0pstock-5m005380:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yfj0c5110ivu3orq9dy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:50:00raw367,500원367,500원367,000원367,500원1,683
cmu6b3jeq0c3q10ivqflcgmksstock-5m005380:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jem0c3p10iv28rkmfp71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:45:00raw366,750원367,500원366,500원367,500원1,522
cmu6ax3of0c2g10ivemnnkgnvstock-5m005380:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3oc0c2f10iviqeyxsot1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:40:00raw367,500원368,000원366,500원366,750원3,661
cmu6aqo3u0c1810iv07734s1astock-5m005380:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo3p0c1710ivn6jty7vl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:35:00raw366,500원367,500원366,500원367,500원4,535
cmu6ak9gy0bzu10iva1ndejtmstock-5m005380:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9gu0bzt10ivfy2micsg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:30:00raw367,000원367,500원366,000원366,500원7,386
cmu6adtde0bym10ivmtsm3mz7stock-5m005380:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:172026-09-18 10:35:18cmu6adtda0byl10ivy2k0c2dm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:25:00raw368,000원368,500원367,000원367,000원5,494
cmu6a7e4k0bxc10iv6kw4icdystock-5m005380:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e4f0bxb10ivxmlnnr211
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:20:00raw368,500원368,750원368,000원368,000원3,548
cmu6a0xvs0bw410iv5je7nyaostock-5m005380:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xvp0bw310ivey9nayb81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:15:00raw368,000원368,500원368,000원368,500원1,964
cmu69uiwz0buw10ivga4hmzzzstock-5m005380:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:172026-09-18 10:20:17cmu69uiwv0buv10ivfy8wm9ev1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:10:00raw369,500원369,500원368,000원368,000원4,623
cmu69o3800btk10ivxct8m96jstock-5m005380:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o37r0btj10iv0vt9xoat1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:05:00raw369,500원369,500원369,000원369,500원1,089
cmu69hoiu0bsc10ivqsn0keeestock-5m005380:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hoiq0bsb10ivgphsl9yq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 10:00:00raw369,000원370,500원369,000원369,500원5,365
cmu69bb2q0br010iv2rjx7s5mstock-5m005380:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb2m0bqz10iv8jwljd7k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:55:00raw370,000원370,500원369,000원369,500원3,011
cmu694uac0bpq10iv8wgp9pfmstock-5m005380:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ua80bpp10iv0zholgri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:50:00raw371,000원371,000원370,000원370,000원3,368
cmu68yd2m0bog10iv3h1wsqwxstock-5m005380:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd2g0bof10ivkelm4exr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:45:00raw371,250원372,000원370,500원371,000원7,006
cmu68rzya0bn410iv8vvcodevstock-5m005380:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68rzy20bn310ivvqkg5bq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:40:00raw370,000원371,500원369,500원371,000원6,313
cmu68lifr0bls10ivngaof7uystock-5m005380:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lifn0blr10ivjj9aapsm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:35:00raw368,000원370,500원368,000원370,000원11,466
cmu68f3f70bkk10ivhczr6yrbstock-5m005380:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3f30bkj10ivn0z5ffgx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:30:00raw368,000원369,000원368,000원368,000원4,663
cmu688nqf0bje10iviby5q1igstock-5m005380:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nqb0bjd10ivvph95ceh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:25:00raw368,500원369,000원368,000원368,500원7,726
cmu6829jb0bi410ivao2dh8vmstock-5m005380:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829j70bi310ivhuhe63l61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:20:00raw369,000원369,500원368,500원368,500원3,142
cmu67vsph0bgo10ivxhaeag8mstock-5m005380:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vspd0bgn10ivqb79sucl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:15:00raw369,000원369,500원368,000원368,500원6,193
cmu67pdgc0bfk10ivsy9a5vrfstock-5m005380:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdg80bfj10iv8wm1jcbo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:10:00raw369,750원369,750원369,000원369,500원3,511
cmu67izrc0be810ivir8a46wgstock-5m005380:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izr70be710ivgj7ch3s51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-18 09:05:00raw371,500원372,000원369,000원369,750원8,937
cmu6q9rlj0e5y10ivx9o7txmmstock005380:202609182026-09-18dayperiod2026-09-18 18:00:022026-09-18 18:00:02cmu6q9rle0e5x10ivpgleale41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-18 09:00:00raw369,000원372,000원365,000원366,500원511,895
4,902건 중 2,351–2,400← 이전48 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬