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
cmvri522q08eo10ia8jx0n3zzstock-5m005380:20261028:11252026-10-28 11:25:00instantevent2026-10-28 11:35:182026-10-28 11:35:18cmvri522k08en10ia2u7xgzra1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:25:00raw299,000원299,000원298,000원298,000원2,977
cmvrhymw408d810ia1s5zez7cstock-5m005380:20261028:11202026-10-28 11:20:00instantevent2026-10-28 11:30:182026-10-28 11:30:18cmvrhymvz08d710iav0oyuemk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:20:00raw299,250원299,500원298,500원298,500원2,890
cmvrhs6og08c610iaay0edxsastock-5m005380:20261028:11152026-10-28 11:15:00instantevent2026-10-28 11:25:172026-10-28 11:25:17cmvrhs6ob08c510ia73x90ark1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:15:00raw300,000원300,000원299,000원299,250원2,315
cmvrhlrr008aq10iafm1y6pvustock-5m005380:20261028:11102026-10-28 11:10:00instantevent2026-10-28 11:20:182026-10-28 11:20:18cmvrhlrqu08ap10ianozfl7hf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:10:00raw300,750원301,000원299,000원300,000원5,759
cmvrhfc1j089m10ia09p7c50ustock-5m005380:20261028:11052026-10-28 11:05:00instantevent2026-10-28 11:15:182026-10-28 11:15:18cmvrhfc1d089l10iac9ppekkn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:05:00raw300,500원301,000원300,000원301,000원5,819
cmvrh8w76088c10ia9c1hb2wnstock-5m005380:20261028:11002026-10-28 11:00:00instantevent2026-10-28 11:10:172026-10-28 11:10:17cmvrh8w6v088b10ianlr5icsy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 11:00:00raw301,000원301,000원300,500원300,500원1,459
cmvrh2ggk086u10ia1bkstre5stock-5m005380:20261028:10552026-10-28 10:55:00instantevent2026-10-28 11:05:172026-10-28 11:05:17cmvrh2gge086t10iatgzji4931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:55:00raw300,500원301,000원300,000원301,000원5,053
cmvrgw1ir085q10ia9y7zoskqstock-5m005380:20261028:10502026-10-28 10:50:00instantevent2026-10-28 11:00:182026-10-28 11:00:18cmvrgw1im085p10iayiho51vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:50:00raw300,250원300,500원299,500원300,000원5,626
cmvrgpmd2084g10ia8n2wm182stock-5m005380:20261028:10452026-10-28 10:45:00instantevent2026-10-28 10:55:182026-10-28 10:55:18cmvrgpmcs084f10iaxe2pzxs11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:45:00raw299,250원300,500원299,000원300,250원6,131
cmvrgj6sj083610iasjk1lmpestock-5m005380:20261028:10402026-10-28 10:40:00instantevent2026-10-28 10:50:182026-10-28 10:50:18cmvrgj6se083510iavja5lksu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:40:00raw300,000원300,000원299,000원299,500원2,022
cmvrgcr3j081q10iaumdaz2awstock-5m005380:20261028:10352026-10-28 10:35:00instantevent2026-10-28 10:45:182026-10-28 10:45:18cmvrgcr3d081p10ias4pp9i3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:35:00raw299,000원300,000원298,500원300,000원4,602
cmvrg6bdc080i10iajit0n8krstock-5m005380:20261028:10302026-10-28 10:30:00instantevent2026-10-28 10:40:172026-10-28 10:40:17cmvrg6bd7080h10iau31qnm701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:30:00raw299,250원299,500원298,500원298,500원2,451
cmvrfzvry07za10iarrydoy67stock-5m005380:20261028:10252026-10-28 10:25:00instantevent2026-10-28 10:35:172026-10-28 10:35:17cmvrfzvrn07z910iaolm7blte1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:25:00raw300,750원301,000원299,000원299,500원3,053
cmvrfth1s07y210ial4tlfof3stock-5m005380:20261028:10202026-10-28 10:20:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth1m07y110ia85151zic1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:20:00raw301,500원301,500원300,500원300,750원3,152
cmvrfn2l907ws10ia55nitu81stock-5m005380:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:25:192026-10-28 10:25:19cmvrfn2l407wr10iatueefqhy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:15:00raw299,250원301,500원299,000원301,500원9,782
cmvrfgld307vc10ia18x633a7stock-5m005380:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglcy07vb10iaopr5ue271
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:10:00raw299,000원300,000원298,500원299,000원3,666
cmvrfa6ge07u410iaxehbmsvcstock-5m005380:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6g807u310iakpmxwv1k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:05:00raw298,500원300,500원298,500원299,000원4,296
cmvrf3qwq07sw10iak9w0vt02stock-5m005380:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qwj07sv10iadpq43i7x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 10:00:00raw300,000원300,500원298,000원299,000원9,130
cmvrexb4a07ro10ia6z4xanj7stock-5m005380:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:172026-10-28 10:05:17cmvrexb4307rn10ia6gmjjx441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:55:00raw299,500원300,750원299,000원300,500원5,419
cmvreqwu707qa10iar4ztac4estock-5m005380:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwu107q910ia7mp6p6eb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:50:00raw299,500원301,000원299,000원299,500원7,192
cmvrekg7l07p610ia4kkh8t4estock-5m005380:20261028:09452026-10-28 09:45:00instantevent2026-10-28 09:55:182026-10-28 09:55:18cmvrekg7f07p510iai4nbmutz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:45:00raw299,500원300,000원299,500원299,500원1,704
cmvree3f807nu10iarmwwe002stock-5m005380:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3f207nt10iaajst8glv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:40:00raw299,500원300,000원299,000원300,000원4,175
cmvre7lqe07mm10iaj0ofqn25stock-5m005380:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lq907ml10ia6agydiaq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:35:00raw301,000원301,500원299,000원299,000원3,947
cmvre1aqj07lc10iavc6a2e6qstock-5m005380:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1aqe07lb10iaz6qxwn5g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:30:00raw298,500원301,500원298,500원301,000원10,515
cmvrduroh07k210iaydlew9dkstock-5m005380:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrduroc07k110ialfq7rah21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:25:00raw299,000원300,000원298,500원298,500원3,650
cmvrdoelx07iq10iaa6tc12listock-5m005380:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:222026-10-28 09:30:22cmvrdoels07ip10iavcj7pojw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:20:00raw298,000원300,500원298,000원299,000원6,136
cmvrdhx4x07hi10iakfj7cz27stock-5m005380:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx4r07hh10ianjm44r0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:15:00raw299,750원301,000원298,000원298,000원7,453
cmvrdbgjf07g010iad1t6441lstock-5m005380:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:182026-10-28 09:20:18cmvrdbgja07fz10iauwydvqc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:10:00raw298,500원301,000원298,000원299,500원16,157
cmvrd50o507du10iawbbxi5k8stock-5m005380:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50ny07dt10ia2jictmj71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:05:00raw293,000원299,000원293,000원299,000원24,230
cmvrvvukv0a6m10ian808nzcfstock005380:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvukp0a6l10iaaoco60g61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-28 09:00:00raw292,500원301,500원291,000원297,000원408,279
cmvrd50np07ds10iaqt5e7e4hstock-5m005380:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50ni07dr10iakrbrg0zv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-28 09:00:00raw292,500원295,000원291,000원293,500원26,645
cmvqbg9gy07b310ia22kzw7lostock-5m005380:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9gt07b210iazduw8x9l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:30:00raw290,500원290,500원290,500원290,500원0
cmvqb9ug0079v10iav8803avostock-5m005380:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9ufw079u10ia3m67fj4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:25:00raw290,500원290,500원290,500원290,500원0
cmvqb3eur078l10ia9ebfwkpistock-5m005380:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3eum078k10iamm3mdsz61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:20:00raw289,500원289,500원289,500원289,500원0
cmvqawz0l077910iasqdxezswstock-5m005380:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz0f077810iay3bet0u71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:15:00raw291,000원291,500원289,500원289,500원9,462
cmvqaqjbr076510iauk9a89ipstock-5m005380:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjbh076410iatiu9dzex1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:10:00raw291,500원292,000원291,000원291,000원7,639
cmvqak4d1074v10iau9xop128stock-5m005380:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4cw074u10iajw41k59d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:05:00raw291,500원292,500원291,000원291,500원9,267
cmvqadomo073f10iaj443x8rlstock-5m005380:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadomk073e10iawrxmykfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 15:00:00raw291,000원292,500원291,000원292,000원6,438
cmvqa79dx072b10iaywkxuwxmstock-5m005380:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79ds072a10iaju5g22yc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:55:00raw291,500원291,500원290,500원291,500원7,811
cmvqa0ve8071110iagvfavhbzstock-5m005380:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:192026-10-27 15:00:19cmvqa0ve3071010ia5pes4lfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:50:00raw290,500원291,500원290,500원291,000원5,369
cmvq9ue8y06zj10iad5gc3vofstock-5m005380:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9ue8t06zi10iafp6smhza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:45:00raw289,000원291,000원289,000원290,500원4,794
cmvq9nyle06yd10ia9ggje5uistock-5m005380:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyl906yc10iavnvhwyds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:40:00raw290,500원290,500원289,000원289,250원6,733
cmvq9hkkj06x110ia86wep32xstock-5m005380:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkke06x010iausk9dlf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:35:00raw290,000원290,500원290,000원290,000원6,261
cmvq9b41106vx10iap7u04mahstock-5m005380:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b40w06vw10iagpf3q6cy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:30:00raw291,000원291,000원290,000원290,000원4,999
cmvq94o4306uh10ias1vzpyo5stock-5m005380:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o3x06ug10ia4mjhu3y11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:25:00raw290,000원291,500원290,000원291,000원9,737
cmvq8y99706t710iakd77ve5pstock-5m005380:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y99206t610iahg59e5pu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:20:00raw290,500원290,500원290,000원290,500원1,326
cmvq8rtkk06rx10iacde7mwkgstock-5m005380:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtkf06rw10iapvi9lq371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:15:00raw290,750원291,000원290,000원290,000원3,030
cmvq8lebn06qr10iawtrss9xpstock-5m005380:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lebi06qq10iap9brxvpb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:10:00raw291,000원291,000원290,500원290,500원1,481
cmvq8ey0606pb10iaul36agnxstock-5m005380:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey0106pa10ia0eoke0l41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:05:00raw290,000원291,500원290,000원290,500원6,059
cmvq88j6306o310iaesxw56eostock-5m005380:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88j5j06o210ia2fbtog1v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 14:00:00raw290,250원290,500원290,000원290,000원1,794
4,702건 중 251–300← 이전6 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬