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
cmu23tbj5046x10iv4fxhnnatstock-5m005380:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbj0046w10ivaliynn441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:10:00raw371,500원371,500원371,000원371,500원803
cmu23muyk045r10ivcoqivjhhstock-5m005380:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:172026-09-15 12:15:17cmu23muyg045q10ivurhnv31m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:05:00raw371,000원371,500원371,000원371,500원799
cmu23gf9v044f10ivbj4aawnpstock-5m005380:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gf9m044e10iv2sklwcxd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:00:00raw371,000원372,000원371,000원371,000원1,883
cmu23a13h043310ivfvuw9469stock-5m005380:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a13d043210iv3tkm2snk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:55:00raw372,500원372,500원371,000원371,500원3,001
cmu233kk3041t10ivrystfjwzstock-5m005380:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:172026-09-15 12:00:18cmu233kjz041s10ivbpk40rvi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:50:00raw372,000원372,500원372,000원372,000원1,028
cmu22x50h040l10iv1yldyjy4stock-5m005380:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x50e040k10iv7b8creyn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:45:00raw372,500원372,500원371,500원372,500원1,820
cmu22qpdw03zb10iv6xvtgfwxstock-5m005380:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpds03za10ivzwp24z721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:40:00raw372,500원372,500원371,500원372,500원2,892
cmu22ka6f03xz10iv730tjjyjstock-5m005380:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka6b03xy10ivqwdnlnza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:35:00raw372,000원373,000원372,000원372,500원3,321
cmu22dvwk03wr10ivmlran6klstock-5m005380:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvwh03wq10ivdbdxxap31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:30:00raw372,500원372,500원372,000원372,000원832
cmu227eqe03vh10ivkrn6ngvcstock-5m005380:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eqb03vg10iviekxumsr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:25:00raw372,000원372,500원372,000원372,500원1,083
cmu2210bs03u710ivjmtr9udtstock-5m005380:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210bp03u610iv3cjc2rkh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:20:00raw372,500원372,500원372,000원372,500원1,282
cmu21uk0303sz10ivky5k1ishstock-5m005380:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21ujzz03sy10ivvvjfrirv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:15:00raw372,500원372,500원372,000원372,000원1,246
cmu21o4ak03rp10ivksoa9xyzstock-5m005380:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ag03ro10iv15hbu6hh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:10:00raw372,500원372,500원372,000원372,500원915
cmu21hsr103qd10ivm36hi9ccstock-5m005380:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsqx03qc10ivffnjgjzg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:05:00raw372,500원373,000원371,500원372,500원2,096
cmu21b9o103p510ivsm5xctqpstock-5m005380:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9nx03p410ivwkwmmbip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:00:00raw372,500원373,000원372,000원372,500원2,178
cmu214v8h03nt10ivmqyk5t59stock-5m005380:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214v8803ns10ivn35rol591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:55:00raw372,000원372,500원372,000원372,500원1,225
cmu20yfat03mj10ivzoo0d1uistock-5m005380:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfap03mi10ivror0cpcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:50:00raw371,500원372,500원371,000원372,500원3,550
cmu20rz8k03lb10iv3ozbykcustock-5m005380:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz8g03la10ivemnfwuo21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:45:00raw371,500원372,000원371,000원371,500원827
cmu20lnd703jz10ivwbcjxprpstock-5m005380:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnd403jy10ivpoi8l1vu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:40:00raw372,000원372,000원371,000원371,500원2,097
cmu20f4k903ip10iviy0mgo72stock-5m005380:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4k503io10ivhi91uwvn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:35:00raw371,750원372,000원371,000원372,000원2,754
cmu208ota03hd10ivsmo585zustock-5m005380:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208ot503hc10iv8xjp8eip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:30:00raw372,000원373,000원371,500원371,750원2,518
cmu20293t03g310ivhf13jltmstock-5m005380:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20293p03g210iv8a9p4p0v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:25:00raw372,250원373,000원372,000원372,000원3,618
cmu1zvv1f03ev10ivlua98mv5stock-5m005380:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv1b03eu10ivie15c6071
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:20:00raw372,500원373,000원372,000원372,250원1,536
cmu1zpefp03dl10iv1p9ks1qbstock-5m005380:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpefk03dk10iv2aq9gy4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:15:00raw372,500원374,000원372,000원373,000원1,978
cmu1zj0i503c910iva94yjetwstock-5m005380:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0i103c810ivw4em0qeb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:10:00raw372,750원373,000원371,500원372,500원3,017
cmu1zciyr03az10iv6af28c41stock-5m005380:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zciyn03ay10ivkyn7az2l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:05:00raw372,250원373,000원371,000원372,500원3,501
cmu1z64l4039p10iv08vff7kjstock-5m005380:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64l0039o10iv9r44mxr71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:00:00raw371,500원373,000원371,000원372,000원4,359
cmu1yzoai038j10iv38xh9a4vstock-5m005380:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoae038i10ivmwjymtt11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:55:00raw372,000원372,500원370,500원371,500원5,595
cmu1ytb9p037910ivx89ay2hystock-5m005380:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytb9j037810ivep4panrz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:50:00raw373,000원374,000원371,500원372,000원7,821
cmu1ymtmk035v10iv3vtdfgrnstock-5m005380:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtmg035u10ivjgy02pze1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:45:00raw373,000원374,500원372,500원373,000원7,892
cmu1ygdw0034l10ivmemynwtjstock-5m005380:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdvx034k10iv0yp5dhfi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:40:00raw372,500원374,000원372,000원373,500원6,921
cmu1y9yv2033f10iv7mmvlritstock-5m005380:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yuy033e10ivnopb428n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:35:00raw371,000원373,000원371,000원372,500원5,376
cmu1y3j77032110ivwm90um1bstock-5m005380:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j74032010iv5zwu042h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:30:00raw369,250원371,500원368,000원371,250원8,188
cmu1xx3r0030v10ivfzxwvpkmstock-5m005380:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3qv030u10iv9647hv691
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:25:00raw369,500원369,750원368,250원369,000원4,655
cmu1xqsi202zj10iv2xtirclbstock-5m005380:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqshy02zi10ivpuvm7ga01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:20:00raw369,000원370,500원368,500원369,500원3,977
cmu1xk8uk02yb10ivgfheaol7stock-5m005380:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8ug02ya10ivm6c8xzck1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:15:00raw369,500원370,000원367,500원369,000원5,798
cmu1xdtt902x110iv9y5p2w0qstock-5m005380:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtt502x010ivll7bukzi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:10:00raw370,250원372,000원369,000원369,500원8,745
cmu1x7he202vr10iv3zu1czwbstock-5m005380:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hdy02vq10ivfxm2x2p11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:05:00raw370,000원370,500원368,000원370,500원8,344
cmu2fy7al05nf10ivgmsta4sqstock005380:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ah05ne10ivanfktqfy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-15 09:00:00raw366,500원374,500원366,000원368,000원275,685
cmu1x12o902uh10ivpklwxsqrstock-5m005380:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12o502ug10ivzh4isdtd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:00:00raw366,500원371,500원366,000원370,000원19,858
cmu0vinbd02rs10iv6dcw2cuwstock-5m005380:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinb502rr10iv9dtzgfly1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:30:00raw370,500원370,500원370,500원370,500원0
cmu0vc7fm02qk10ivsqizjovestock-5m005380:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7fj02qj10ivlz3di8pq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:25:00raw370,500원370,500원370,500원370,500원0
cmu0v5rq102p610ivo60ooolfstock-5m005380:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rpw02p510ivl59y7fc61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:20:00raw370,500원370,500원370,500원370,500원0
cmu0uzcrg02nw10ivsqkmbuuwstock-5m005380:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcrd02nv10ivowmzloew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:15:00raw370,000원371,000원370,000원370,500원5,621
cmu0usx1h02mo10ivgw8xn866stock-5m005380:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx1d02mn10ivmnvn9db11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:10:00raw370,000원371,500원370,000원370,000원6,171
cmu0umhbn02lc10ivc7u5u3tostock-5m005380:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhbi02lb10ivsw80npro1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:05:00raw369,500원370,500원369,000원370,500원5,662
cmu0ug2d002k610ivnk3sow0bstock-5m005380:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2cv02k510iv1mmvddgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:00:00raw368,500원370,000원368,000원370,000원6,688
cmu0u9nmb02iu10ivj4444gtnstock-5m005380:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nm702it10iv71mc0h4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:55:00raw368,000원369,500원367,500원369,000원24,211
cmu0u36w902hk10ivrg2un73gstock-5m005380:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36w502hj10ivw5mddi471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:50:00raw368,000원369,000원367,500원368,000원10,516
cmu0twry502gc10ivxfyrqy5bstock-5m005380:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twry102gb10ivyutvmtq51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:45:00raw368,500원368,500원368,000원368,000원5,693
2,403건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬