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
cmu0tqftt02f010ivbdfqa2f5stock-5m005380:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqftn02ez10iv0qo0h7111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:40:00raw368,500원369,000원368,000원368,000원3,892
cmu0tjwmb02ds10ivl19dk51xstock-5m005380:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwm702dr10ivg4gqgst71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:35:00raw368,500원369,000원368,000원369,000원4,093
cmu0tdh3o02ce10iv3bsw4sccstock-5m005380:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh3k02cd10ivmz4em6yi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:30:00raw369,000원369,500원368,000원368,500원2,726
cmu0t71sy02b810ivrbzh231hstock-5m005380:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:172026-09-14 14:35:17cmu0t71su02b710ivqdwuteri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:25:00raw368,000원369,500원368,000원369,000원13,294
cmu0t0pl0029q10ivaqzlj2pistock-5m005380:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pkw029p10ivhemd6ewp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:20:00raw369,250원369,250원368,000원368,000원8,377
cmu0su6cv028o10iv83cpryaxstock-5m005380:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6cr028n10ivwcumrrrt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:15:00raw370,000원370,000원369,000원369,000원4,645
cmu0snrez027e10iv9p8v6qonstock-5m005380:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrev027d10ivws3se85v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:10:00raw370,000원370,500원369,500원370,000원7,473
cmu0shbpq026410ivrwd3u2gystock-5m005380:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbpk026310ivolt6v93m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:05:00raw370,500원370,500원370,000원370,500원5,992
cmu0sawaj024o10iv3xb8hlristock-5m005380:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawag024n10ivnax2b3n21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:00:00raw370,000원371,000원370,000원370,500원9,547
cmu0s4h5x023i10ivfzs6rto4stock-5m005380:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h5t023h10ivcnrr9ts81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:55:00raw370,000원370,500원370,000원370,000원2,642
cmu0ry1ga022610iv5uvhie14stock-5m005380:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1g6022510ivmuh1wnyx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:50:00raw370,500원370,500원370,000원370,500원2,701
cmu0rrljv020y10ivyjyf8zw7stock-5m005380:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrljr020x10ivy0qqlfqc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:45:00raw370,500원371,000원370,000원370,500원10,855
cmu0rl6sy01zq10ivvvrikqjxstock-5m005380:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6sv01zp10iv6z2zljsr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:40:00raw370,500원371,000원370,500원370,500원1,949
cmu0reqzd01yg10iveooe2cymstock-5m005380:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:172026-09-14 13:45:17cmu0reqz901yf10ivo4afyj001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:35:00raw370,500원371,000원370,500원370,500원2,286
cmu0r8eep01x410iv3vrqbglastock-5m005380:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eel01x310ivk8wbc7011
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:30:00raw371,500원371,500원370,500원370,500원2,671
cmu0r1xmi01vw10ivz3n6f7gastock-5m005380:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xme01vv10ivbjggb56f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:25:00raw371,000원372,000원371,000원371,500원2,528
cmu0qviu601um10ivr307iwdgstock-5m005380:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qviu201ul10ivt9qwxm401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:20:00raw370,500원371,500원370,500원371,500원9,690
cmu0qp0r501tc10iv80n6m8enstock-5m005380:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0r001tb10ivahptatal1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:15:00raw370,500원371,000원370,500원371,000원2,350
cmu0qilst01ry10ivr4bi5ainstock-5m005380:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilsp01rx10iv1psuje8o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:10:00raw371,500원371,500원370,500원371,000원2,663
cmu0qc63f01qq10ivsr9rrfhzstock-5m005380:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:172026-09-14 13:15:17cmu0qc63c01qp10ivssybizlh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:05:00raw371,000원371,500원371,000원371,000원2,373
cmu0q5qd701pi10ivlz6lwd1qstock-5m005380:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qd301ph10ivrvgqx04f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:00:00raw371,500원371,500원371,000원371,000원2,127
cmu0pzanr01o810ivlwmgrtr1stock-5m005380:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzanl01o710ivowotypvf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:55:00raw371,500원372,000원371,000원371,500원2,499
cmu0psvo101mu10ivkgfcv0hkstock-5m005380:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:172026-09-14 13:00:18cmu0psvnx01mt10ivnr4xavnz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:50:00raw372,000원372,000원371,500원371,500원1,224
cmu0pmfz101lm10ivna4koi3jstock-5m005380:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfyx01ll10ivscv8w6a71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:45:00raw372,000원373,000원371,500원372,000원3,635
cmu0pg09z01ke10iv06xf1zrsstock-5m005380:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg09v01kd10iv0lspkwwo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:40:00raw372,000원372,750원371,500원372,000원4,214
cmu0p9lak01j210ivomrtepaxstock-5m005380:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lag01j110ivsbdap0mw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:35:00raw373,000원373,000원372,000원372,000원4,520
cmu0p35l301hq10ivz0ckflibstock-5m005380:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35kz01hp10ivn36dcrtg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:30:00raw373,250원373,500원372,500원373,000원2,035
cmu0owpvh01gk10ivvdkt1daustock-5m005380:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpvd01gj10ivairuhodk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:25:00raw372,500원373,500원372,000원373,250원4,232
cmu0oqaxg01f610iv25muxlhzstock-5m005380:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqaxc01f510iv36mz7dgt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:20:00raw371,500원373,000원371,000원372,500원6,703
cmu0ojv6701dw10ivy8452pdestock-5m005380:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv6401dv10iv4pcbfrl31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:15:00raw371,000원371,500원371,000원371,000원1,949
cmu0odfhi01co10ivbge1h4g5stock-5m005380:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfhc01cn10iv7fwbcl1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:10:00raw371,000원371,500원371,000원371,000원1,052
cmu0o70ja01bg10iva2qe7ikxstock-5m005380:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70j601bf10iv643x5w6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:05:00raw371,000원371,500원371,000원371,000원2,671
cmu0o0m8y01a210ivzrnvgiuestock-5m005380:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m8r01a110ivd8vw21gt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:00:00raw371,000원371,500원371,000원371,500원1,155
cmu0nu538018m10ividjamyo7stock-5m005380:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu52z018l10ivuh90m28w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:55:00raw371,500원372,000원371,000원371,000원2,238
cmu0nnq3g017k10iv0m6rgu8tstock-5m005380:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq3a017j10ivxdgp3k7g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:50:00raw371,500원372,000원371,000원371,500원2,428
cmu0nhae8016c10ivxfh4n2b7stock-5m005380:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:172026-09-14 11:55:17cmu0nhae3016b10ivhyv50zwb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:45:00raw371,000원371,500원371,000원371,000원2,537
cmu0nauqo014w10iv1x4dm8uxstock-5m005380:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauqk014v10ivmueusq631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:40:00raw371,000원372,000원370,500원371,500원3,678
cmu0n4eyv013q10ivgnaojxqxstock-5m005380:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4eyr013p10iveti6u9pi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:35:00raw371,000원371,500원370,500원370,500원1,947
cmu0mxzz1012g10iv78opdq3ostock-5m005380:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0mxzyy012f10ivjdkojv0b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:30:00raw370,500원371,500원370,500원371,000원3,367
cmu0mrk9v011810ivzqo1qxhustock-5m005380:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrk9r011710ivqzfzelui1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:25:00raw371,250원371,500원370,500원370,500원2,477
cmu0ml91200zw10ivul1wbe1tstock-5m005380:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90y00zv10iv2ob462qb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:20:00raw370,500원371,500원370,500원371,000원2,782
cmu0mepkl00yo10iv4euesympstock-5m005380:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepkh00yn10ivnjvvdhfa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:15:00raw371,000원371,500원370,500원370,500원1,921
cmu0m89uj00xc10iv2g2b1vksstock-5m005380:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89uf00xb10ivtvvyntp21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:10:00raw372,000원372,000원370,500원371,000원4,110
cmu0m1u5n00w410iv806103tmstock-5m005380:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u5e00w310ivhbgkb9481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:05:00raw370,250원372,000원370,000원371,500원5,573
cmu0lvgbd00um10iv77o4mz4rstock-5m005380:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgb300ul10iv27z2iwqf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:00:00raw370,500원371,000원370,000원370,250원3,905
cmu0lozmi00tg10iv6a5k7zrostock-5m005380:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozme00tf10ivk5oi7afo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:55:00raw369,500원371,000원369,000원371,000원6,142
cmu0lijrg00s810ivgjlgxhdfstock-5m005380:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijr700s710ivzdunw2tv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:50:00raw369,500원369,500원368,500원369,000원6,640
cmu0lc4r500r010ivaudm3e3nstock-5m005380:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4r100qz10iv16v710lb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:45:00raw368,000원369,500원368,000원369,500원5,217
cmu0l5p9e00po10iv98yq3df7stock-5m005380:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5p9a00pn10ivgglwqqcb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:40:00raw368,500원368,500원368,000원368,000원2,108
cmu0kz9cg00og10iv4f3jqfa8stock-5m005380:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9cc00of10ivimwntfvm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:35:00raw367,500원368,500원367,500원368,000원4,035
2,403건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬