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
cmsh4g95b01wz0zcg9tp8o1wgstock-5m005380:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g95501wy0zcg7k5ekt3x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 15:05:00raw397,500원398,500원397,000원397,500원5,400
cmsh49u6k01vv0zcgobcohqbqstock-5m005380:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:172026-08-06 15:10:17cmsh49u6f01vu0zcgjrmnispe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 15:00:00raw398,500원399,000원397,000원397,500원4,097
cmsh43ejf01un0zcg66ed96dostock-5m005380:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43eiq01um0zcgvtj1h79p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:55:00raw397,000원399,000원397,000원398,500원4,406
cmsh3wzdb01tb0zcgf25gu3qdstock-5m005380:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzd501ta0zcgmwzd38tm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:50:00raw396,500원398,000원395,000원397,000원8,287
cmsh3qju801s30zcgcppui7akstock-5m005380:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qju201s20zcg4wnjy3eg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:45:00raw399,000원399,500원396,000원396,500원7,140
cmsh3k44z01qt0zcgnbh8nukpstock-5m005380:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k44u01qs0zcgj6apkcwi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:40:00raw399,000원399,500원398,000원399,000원4,651
cmsh3doep01pj0zcgy8960e1pstock-5m005380:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doek01pi0zcg8joxiffm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:35:00raw399,000원399,500원398,500원399,000원2,545
cmsh379hf01o30zcgci4zg6jostock-5m005380:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ha01o20zcg1xvxqfdl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:30:00raw400,500원400,500원399,000원399,000원3,782
cmsh30trj01mx0zcgfjv4xyhhstock-5m005380:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:172026-08-06 14:35:17cmsh30trd01mw0zcg5dj0o8vd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:25:00raw402,000원402,500원400,000원400,000원3,649
cmsh2ue3v01ln0zcgc65p1b23stock-5m005380:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue3p01lm0zcgwu7sil3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:20:00raw401,500원402,500원400,500원402,000원4,994
cmsh2nycd01k50zcg1ou9ai3gstock-5m005380:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyc801k40zcg6a5qjnw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:15:00raw401,000원402,000원400,000원401,000원2,438
cmsh2hjg901iz0zcgwohazo3wstock-5m005380:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:20:182026-08-06 14:20:18cmsh2hjg401iy0zcgci1izex21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:10:00raw401,500원402,000원400,000원400,000원2,748
cmsh2b3p401hv0zcgklm1vwe9stock-5m005380:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3oy01hu0zcg8120a5q91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:05:00raw400,500원402,500원400,500원402,000원4,444
cmsh24nzm01gh0zcgx5k2roinstock-5m005380:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nzh01gg0zcgj8tra3f91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:00:00raw401,000원402,000원400,000원401,000원4,274
cmsh1y91q01f90zcgafdicwdvstock-5m005380:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y91l01f80zcg2fma59wj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:55:00raw401,000원402,000원400,000원401,000원5,791
cmsh1rth701dz0zcgyzcfqunrstock-5m005380:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rth201dy0zcgwgjixx4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:50:00raw399,500원401,500원399,500원401,000원4,146
cmsh1ldn801cp0zcgar182vyqstock-5m005380:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldn301co0zcg9yt8jgdf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:45:00raw399,000원400,500원399,000원400,000원5,197
cmsh1eyon01bf0zcgt7hobfq4stock-5m005380:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyoh01be0zcg3wd4cr4v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:40:00raw399,500원400,500원399,000원399,500원3,629
cmsh18izc01a70zcgk3ymlljjstock-5m005380:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:172026-08-06 13:45:17cmsh18iz601a60zcgbvh3l6rc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:35:00raw400,500원401,500원399,000원399,500원5,076
cmsh123a5018t0zcgzbltuxglstock-5m005380:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123a0018s0zcgkm4f0jz51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:30:00raw400,500원402,000원400,000원400,500원4,580
cmsh0vnjt017l0zcgc9uk3seqstock-5m005380:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnjn017k0zcg2oto2io11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:25:00raw400,500원401,000원400,000원400,500원3,575
cmsh0p8mk01690zcgsni6u81hstock-5m005380:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8md01680zcgvpy0ahnq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:20:00raw399,500원400,000원398,500원400,000원3,820
cmsh0iswz014z0zcgtkblt0fcstock-5m005380:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0iswu014y0zcgoryi8idm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:15:00raw399,500원400,000원398,500원399,500원3,005
cmsh0cd8d013p0zcg4yiswl9ustock-5m005380:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cd85013o0zcgycmd7pj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:10:00raw399,500원399,500원398,500원399,500원1,768
cmsh05y8y012j0zcgmxwyp9qvstock-5m005380:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05y8s012i0zcgkmr5df4e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:05:00raw399,000원401,000원398,500원399,500원4,376
cmsgzzije01190zcg2vcrr99fstock-5m005380:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzij801180zcgo5rxtc071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:00:00raw401,000원401,000원398,500원399,000원4,275
cmsgzt2tm00zv0zcgcyc2j4frstock-5m005380:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2th00zu0zcgxztd1thg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:55:00raw399,000원401,000원399,000원400,500원3,610
cmsgzmnhl00yj0zcgb2ldeye8stock-5m005380:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnh300yi0zcgbnrfds0z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:50:00raw400,000원400,000원398,000원399,500원4,766
cmsgzg9ol00x90zcgqhq7dv0astock-5m005380:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:192026-08-06 12:55:19cmsgzg9oe00x80zcg1d2xny1q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:45:00raw399,000원400,000원399,000원400,000원1,802
cmsgz9sod00w10zcguohay0rustock-5m005380:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:172026-08-06 12:50:17cmsgz9snu00w00zcgx1qisqea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:40:00raw399,000원399,500원398,000원399,000원1,579
cmsgz3cr700ur0zcgcp1kvwocstock-5m005380:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cr000uq0zcgmyg2u2on1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:35:00raw398,000원399,500원397,500원399,000원2,685
cmsgywxtq00tj0zcg93voqqy8stock-5m005380:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxtl00ti0zcgdhc7i7jy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:30:00raw398,500원399,000원397,000원398,000원2,982
cmsgyqi4800sb0zcgg4i0a185stock-5m005380:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi4200sa0zcg9n5jwlou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:25:00raw399,500원399,500원398,000원398,500원2,086
cmsgyk2fb00qx0zcgdizt27tbstock-5m005380:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2f400qw0zcgxslk95b91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:20:00raw398,500원400,000원398,000원399,000원2,148
cmsgydnle00pp0zcg6wtkqooostock-5m005380:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnl800po0zcgzfy9tvj41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:15:00raw399,000원400,000원398,000원398,500원2,567
cmsgy77vg00od0zcge0uoo1rystock-5m005380:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77va00oc0zcge26lj0lw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:10:00raw399,000원399,500원398,000원399,000원1,638
cmsgy0s1c00n30zcgdkcmwpjastock-5m005380:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s1600n20zcgcg2lco5k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:05:00raw400,500원400,500원398,000원399,000원1,886
cmsgxucbt00lv0zcg93xu346lstock-5m005380:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucbo00lu0zcgf5ifon8d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:00:00raw399,500원401,000원398,500원400,500원4,019
cmsgxnxf200kl0zcgi6ftwyepstock-5m005380:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxew00kk0zcgmqtn5dx61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:55:00raw398,500원399,500원398,000원399,000원3,029
cmsgxhhyk00jb0zcgv5bxnxrsstock-5m005380:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhhyf00ja0zcg86ggdcsl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:50:00raw398,500원399,500원397,500원399,000원3,313
cmsgxb1yo00hz0zcgy5rkgb81stock-5m005380:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb1yj00hy0zcgotq282po1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:45:00raw398,000원398,500원397,000원398,000원5,105
cmsgx4n1200gp0zcg1h7vwv9istock-5m005380:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n0x00go0zcg9fv5l6ew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:40:00raw397,000원398,000원397,000원398,000원1,835
cmsgwy7bj00fj0zcgnjkh0cetstock-5m005380:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7bd00fi0zcg4f965tup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:35:00raw397,250원397,500원396,500원397,000원3,256
cmsgwrrmc00e90zcg3b0a5bhostock-5m005380:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrm600e80zcg6q215spk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:30:00raw395,000원397,500원394,000원397,500원2,867
cmsgwlco500cv0zcgrch17ykdstock-5m005380:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcnz00cu0zcg8t0egn9l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:25:00raw395,500원396,000원393,500원394,500원3,477
cmsgwewyi00bn0zcgod5opdikstock-5m005380:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:172026-08-06 11:30:17cmsgwewyd00bm0zcgjmebo6511
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:20:00raw395,000원397,000원394,500원395,500원3,575
cmsgw8h9g00ad0zcgpwh5762sstock-5m005380:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8h9a00ac0zcgybbvaym71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:15:00raw394,500원396,000원393,500원395,500원2,983
cmsgw21jd00910zcgsotjgg5ostock-5m005380:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21j800900zcglyol12zl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:10:00raw394,000원395,500원393,500원394,500원4,688
cmsgvvmlg007v0zcg99gfe2yrstock-5m005380:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmla007u0zcg09fcpl0r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:05:00raw393,500원394,000원392,500원393,500원4,077
cmsgvp6w4006h0zcgzzyo4iwgstock-5m005380:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6vy006g0zcgns85xik51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:00:00raw393,000원394,000원392,000원393,500원4,556
2,483건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬