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
cmtqromua018t10enunfccprtstock-5m005380:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromu6018s10ena1c68bz71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:45:00raw390,000원390,500원390,000원390,000원2,347
cmtqri8t5017l10enxx9bvl0hstock-5m005380:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8t1017k10enfc6w3kh21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:40:00raw390,250원390,500원390,000원390,500원1,692
cmtqrbs6u016b10en8eydeiltstock-5m005380:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs6n016a10enyi42p3sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:35:00raw390,500원390,750원390,000원390,000원3,886
cmtqr5eau014z10en7uubzd7mstock-5m005380:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5eaq014y10en4pzfvcun1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:30:00raw390,500원391,000원390,000원390,500원4,570
cmtqqyy9d013r10en7ep1fyh1stock-5m005380:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyy99013q10eny330jywp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:25:00raw390,000원390,500원389,500원390,500원10,974
cmtqqsjpo012h10enrfgpyo23stock-5m005380:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjpj012g10enanxwhnfa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:20:00raw389,500원390,000원389,500원389,500원2,111
cmtqqm2hb011710ensmfavp18stock-5m005380:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2h7011610env1sn4van1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:15:00raw390,000원390,000원389,500원389,500원2,103
cmtqqfnx100zt10enflomf6klstock-5m005380:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnwy00zs10ensx0zggqq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:10:00raw389,500원390,000원388,500원390,000원8,236
cmtqq97ff00yn10enjiostso9stock-5m005380:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:172026-09-07 13:15:17cmtqq97fb00ym10en116hb6au1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:05:00raw388,500원389,500원388,000원389,500원12,908
cmtqq2vci00x910enat9xsa4ustock-5m005380:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vcf00x810en9wo2786w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 13:00:00raw388,000원388,500원388,000원388,500원1,924
cmtqpwbxw00w310en9mnts505stock-5m005380:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbxs00w210enezjur8fy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:55:00raw388,000원388,500원388,000원388,000원2,023
cmtqppyjp00ur10en9c6r3edestock-5m005380:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppyjl00uq10en0l2g9fcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:50:00raw388,000원388,500원388,000원388,250원2,655
cmtqpjhb300th10en4qcnft0hstock-5m005380:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhaz00tg10enw0mr8f2x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:45:00raw388,000원388,500원388,000원388,500원3,241
cmtqpd1kg00s710en5giixp00stock-5m005380:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1kc00s610en19y1zwt81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:40:00raw388,000원388,500원388,000원388,250원1,069
cmtqp6mm400qz10enuuah3gkcstock-5m005380:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mm000qy10enyxmmyvgw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:35:00raw388,000원388,500원388,000원388,000원1,867
cmtqp07vy00pn10en4gpvjrdistock-5m005380:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp07vs00pm10enpfpj4dmf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:30:00raw388,500원389,000원388,000원388,000원6,963
cmtqotr6k00ob10en14pqbf3gstock-5m005380:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr6h00oa10enh41h88dt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:25:00raw388,500원389,000원388,500원388,500원2,427
cmtqoncdx00n110enb935vqinstock-5m005380:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncdt00n010endxa6169o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:20:00raw388,500원389,000원388,500원389,000원1,936
cmtqogwhx00lv10eny5fl3inbstock-5m005380:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwht00lu10enfc5fee8s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:15:00raw389,000원389,000원388,500원389,000원1,149
cmtqoaik100kf10en8v04ecysstock-5m005380:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaijx00ke10enuiy6mqtj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:10:00raw388,500원389,000원388,500원388,500원2,069
cmtqo41ut00j710eny8us9xbjstock-5m005380:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41up00j610en2nhq8ktk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:05:00raw388,500원389,000원388,500원388,500원1,159
cmtqnxmau00i110engk3oyl42stock-5m005380:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmaq00i010enuc5den0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 12:00:00raw389,000원389,500원388,500원388,500원4,072
cmtqnr6gr00gr10en7uct4uczstock-5m005380:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6gn00gq10encfo3jkhd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:55:00raw389,000원389,500원389,000원389,500원1,987
cmtqnksj100ff10ennvkhhzrustock-5m005380:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksix00fe10enpdx2gqxy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:50:00raw389,000원389,500원389,000원389,000원1,834
cmtqnebu200e510enjovvz1w6stock-5m005380:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebty00e410enam4evc4e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:45:00raw389,000원389,500원389,000원389,250원1,713
cmtqn7x7f00cn10enhnzlxhe3stock-5m005380:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7x7b00cm10en8qnjcxqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:40:00raw389,000원389,500원389,000원389,500원1,309
cmtqn1gd500bl10entdb9q1kjstock-5m005380:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1gcw00bk10enxyrg02xs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:35:00raw389,000원389,500원389,000원389,000원2,038
cmtqmv1k300a910en7wfp6yhvstock-5m005380:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1jy00a810en0zomfqg01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:30:00raw389,500원389,500원389,000원389,000원2,076
cmtqmollv008z10entiwbr7czstock-5m005380:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmollr008y10en7nwp46tl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:25:00raw389,500원390,000원389,000원389,000원3,255
cmtqmi5wn007r10enacbk94btstock-5m005380:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5wj007q10en3mdkg11j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:20:00raw389,500원390,000원389,000원390,000원3,143
cmtqmbqyi006f10enqg0jbmgustock-5m005380:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbqyf006e10eniv6pkyir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:15:00raw389,500원390,000원389,500원389,500원2,765
cmtqm5b8c005910enqagegl0mstock-5m005380:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5b88005810encq6hs1g81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:10:00raw389,500원390,000원389,500원389,500원1,358
cmtqlyvid003v10en6kxuwajxstock-5m005380:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvi9003u10env7k9nz6p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:05:00raw390,500원390,500원389,500원389,500원1,850
cmtqlsglm002n10en7fsajxtkstock-5m005380:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsglh002m10enosofdvut1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 11:00:00raw390,000원390,500원389,500원390,000원2,868
cmtqlm0ub001710eneoap83g3stock-5m005380:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0u6001610envo22xlw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:55:00raw390,500원391,000원390,000원390,000원1,931
cmtqlfmrb000510en2dp1ctc6stock-5m005380:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmr6000410enfa7kassn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:50:00raw390,500원391,000원390,500원391,000원1,358
cmtql973c000510gildfzauj5stock-5m005380:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql9736000410ginpore46h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:45:00raw391,000원392,000원390,500원391,000원2,922
cmtql2rej00po10j19zg5hwk8stock-5m005380:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2ref00pn10j10ej7p5bu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:40:00raw391,500원392,000원390,500원391,000원6,103
cmtqkwblo00oe10j1alrkrvkpstock-5m005380:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwblk00od10j1a9d7oqpy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:35:00raw391,750원392,500원391,500원391,500원8,108
cmtqkpv8800n210j1toj154nvstock-5m005380:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpv8300n110j1f6bldz7l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:30:00raw390,500원392,000원390,500원391,500원6,610
cmtqkjg8000lw10j1nxsq28vmstock-5m005380:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg7w00lv10j10hbcip4i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:25:00raw390,000원391,000원389,500원390,500원10,625
cmtqkd2t700km10j13q8qhbs9stock-5m005380:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:20cmtqkd2t300kl10j1is45kkjv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:20:00raw390,000원390,500원389,500원390,000원2,492
cmtqk6ktk00j810j1bkprtaumstock-5m005380:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6ktb00j710j1htnaz4mq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:15:00raw391,000원391,000원390,000원390,000원5,201
cmtqk052800i010j1r6ho3q8tstock-5m005380:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk052300hz10j1ia8zlnv31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:10:00raw391,000원391,000원390,500원391,000원3,035
cmtqjtq3c00gq10j17d9tzerqstock-5m005380:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:15:172026-09-07 10:15:17cmtqjtq3800gp10j1dh91faoi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:05:00raw389,500원391,000원389,000원390,500원6,686
cmtqjnae800fi10j11j42udpystock-5m005380:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnae400fh10j1itlgwfbc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 10:00:00raw390,000원390,500원389,000원389,500원6,370
cmtqjgvc700e810j16p2fs67qstock-5m005380:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgvc300e710j1tq39iyfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:55:00raw390,000원391,500원390,000원390,000원4,537
cmtqjah2d00cu10j1mp8zsr9pstock-5m005380:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah2900ct10j1qkjjn6qu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:50:00raw390,500원390,500원389,500원390,250원5,304
cmtqj402700bk10j1ie75x3austock-5m005380:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj402200bj10j18ewcm4u31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:45:00raw391,000원391,500원389,500원390,000원6,605
cmtqixk9c00aa10j1lts5er6wstock-5m005380:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixk9700a910j19ej4mqg91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-07 09:40:00raw391,500원392,000원391,000원391,000원1,282
4,940건 중 3,101–3,150← 이전63 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬