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
cmu0ksuda00n210ivz8k215mustock-5m005380:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksud500n110iv1cq0fi1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:30:00raw368,000원368,500원367,500원367,500원3,415
cmu0kmenl00lu10iv06461g5dstock-5m005380:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmend00lt10ivey25o3r11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:25:00raw368,000원368,500원367,500원368,500원5,899
cmu0kfyx300km10ivwjvf5g4xstock-5m005380:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfywz00kl10ivg7vjz3ma1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:20:00raw368,000원368,000원367,500원368,000원1,743
cmu0k9j8800j810ivxa1z8wxgstock-5m005380:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j7z00j710iv9ga5e47f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:15:00raw368,500원369,000원367,500원367,500원4,949
cmu0k34hh00hy10ivncvy0yo8stock-5m005380:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34hd00hx10ivq3x6o4on1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:10:00raw369,500원369,500원368,500원368,500원2,227
cmu0jwoix00go10iv232o4vo4stock-5m005380:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoit00gn10ivls58c5ni1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:05:00raw370,000원370,500원369,000원369,500원3,020
cmu0jq8sl00fe10ivt6sq0v33stock-5m005380:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8sg00fd10ivsivw3f0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:00:00raw369,000원370,500원368,500원370,000원6,256
cmu0jjtve00e410ivts5717n6stock-5m005380:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtv900e310ivs9s526pk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:55:00raw369,500원370,000원369,000원369,500원3,004
cmu0jdeva00cu10ivvlfb6hbystock-5m005380:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdev600ct10ivzb4k896b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:50:00raw370,000원370,500원369,000원370,000원4,640
cmu0j6yf200bk10ive1uqkhlfstock-5m005380:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yeu00bj10iveotuczto1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:45:00raw368,500원370,000원368,000원369,500원10,828
cmu0j0jg800ac10ivnqg85v37stock-5m005380:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jg400ab10ivnh0j9ns81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:40:00raw367,500원369,000원366,500원369,000원6,890
cmu0iu437008w10ivgc98g2ozstock-5m005380:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu433008v10iv9djn1pp41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:35:00raw368,500원368,500원367,000원367,500원5,677
cmu0innyy007u10ivoigatecistock-5m005380:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0innyt007t10iv6026jcah1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:30:00raw367,000원369,500원367,000원368,500원5,360
cmu0ihbuc006k10ivb7l52j71stock-5m005380:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbu6006j10iv7od3g0vl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:25:00raw368,000원368,500원367,000원367,000원8,946
cmu0iavve005410ivslsl6chzstock-5m005380:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavva005310iv5tq2p2ae1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:20:00raw367,000원368,500원366,500원368,000원15,575
cmu0i4dks003w10iv75kp82aistock-5m005380:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dkn003v10ivbohx7dop1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:15:00raw367,000원367,000원366,000원367,000원8,026
cmu0hxym8002i10ivbgm6t2xostock-5m005380:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxym4002h10iv3xvcbdj11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:10:00raw367,500원367,750원366,000원367,000원16,203
cmu0hriwc001810ivlj3kpgtqstock-5m005380:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriw5001710iv3jtebvla1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:05:00raw368,000원369,500원366,500원367,500원21,284
cmu10icop02t210ivefxphplsstock005380:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icok02t110ivanjxn62f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-14 09:00:00raw375,000원375,000원365,500원367,000원492,143
cmu0hl3fz000610iveax5rac5stock-5m005380:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3fu000510iv9veti0sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:00:00raw375,000원375,000원365,500원368,000원40,423
cmtwl733b09b010ku4n9z2mi1stock-5m005380:20260911:15302026-09-11 15:30:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl733509az10kuq1uku7mo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:30:00raw382,500원382,500원382,500원382,500원0
cmtwl0ncs099s10kujnhp93e4stock-5m005380:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:35:172026-09-11 15:35:17cmtwl0ncp099r10kurls9s7v01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:25:00raw382,500원382,500원382,500원382,500원0
cmtwku7mo098g10kuilcddumsstock-5m005380:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7mk098f10ku3mpycw7a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:20:00raw382,500원382,500원382,500원382,500원0
cmtwknspf097810kumk5o00a9stock-5m005380:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknspb097710kuv5brq67n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:15:00raw381,500원383,000원381,500원382,500원4,573
cmtwkhcyr095u10kuvfjisq0zstock-5m005380:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhcyn095t10kuktsuni0i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:10:00raw381,500원382,000원381,000원381,500원4,718
cmtwkaxd5094k10ku36d5dtdpstock-5m005380:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxd1094j10kumn4r5ge81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:05:00raw381,000원381,500원381,000원381,000원3,802
cmtwk4ich093e10kui4xhakr2stock-5m005380:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4ic8093d10kuquzql4be1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 15:00:00raw382,000원382,000원381,000원381,000원3,738
cmtwjy2ti092210ku01z6rf1fstock-5m005380:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2td092110kuarzqvng01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:55:00raw382,500원384,000원381,500원382,000원9,581
cmtwjrmu5090s10kud5w74kezstock-5m005380:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmu1090r10kuj6qo4vk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:50:00raw381,000원383,000원380,500원382,500원10,601
cmtwjl7w908zk10ku1hkkluawstock-5m005380:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7w508zj10ku3ja6ubci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:45:00raw380,500원381,000원380,500원380,500원3,075
cmtwjespr08y410kuexig9qmjstock-5m005380:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjespn08y310ku8470phjj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:40:00raw381,000원381,000원380,500원381,000원3,134
cmtwj8cm108ww10kunyaax6bbstock-5m005380:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8clx08wv10kuyozdyhbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:35:00raw380,500원381,500원380,500원381,000원5,639
cmtwj1xpd08vo10kuw9mw67dqstock-5m005380:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xp908vn10kuyzoyrl3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:30:00raw380,500원381,000원380,000원380,500원4,741
cmtwivhst08ug10kuk5f09d49stock-5m005380:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:172026-09-11 14:35:17cmtwivhsq08uf10kuoedkytrr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:25:00raw380,500원380,500원380,000원380,000원2,539
cmtwip41008t410ku7rnuauo0stock-5m005380:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip40w08t310kuv32xmv3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:20:00raw380,500원381,000원380,000원380,500원4,218
cmtwiimcc08rw10kuqn4djtrsstock-5m005380:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimc808rv10kuawc303891
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:15:00raw380,500원381,000원380,000원380,250원4,132
cmtwic7df08qk10kunnopo05astock-5m005380:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:172026-09-11 14:20:18cmtwic7db08qj10kujttzhns41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:10:00raw380,500원380,500원380,000원380,000원4,492
cmtwi5rnh08pa10kuowppe2k9stock-5m005380:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rnd08p910ku6k7s1mef1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:05:00raw379,500원381,000원379,500원380,000원5,665
cmtwhzbzl08ny10ku7arqewqqstock-5m005380:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzbzh08nx10kudj2aoiyy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 14:00:00raw378,500원380,000원378,500원379,500원12,721
cmtwhsx2608mq10kuqhggxmkastock-5m005380:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:05:182026-09-11 14:05:18cmtwhsx2108mp10ku9dihivb61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:55:00raw379,500원380,000원378,500원379,000원6,074
cmtwhmha308lg10kukbvfae0xstock-5m005380:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmh9z08lf10kub5ubphg51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:50:00raw379,500원380,000원379,500원379,500원3,116
cmtwhg1s408k810ku238lfiorstock-5m005380:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1s008k710kudfvud3bz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:45:00raw380,000원380,500원379,500원379,500원3,253
cmtwh9npm08iu10kuiydlgsisstock-5m005380:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9npg08it10kua7vepmz81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:40:00raw379,500원380,000원379,500원379,500원4,985
cmtwh36xh08hk10kuuxfgay9fstock-5m005380:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36xd08hj10ku4aylxlmy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:35:00raw379,500원380,000원379,000원379,500원4,719
cmtwgwr7908g810kujf22e8f1stock-5m005380:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwr7008g710kuqafxudfy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:30:00raw379,000원380,000원379,000원380,000원2,268
cmtwgqc7j08f210kupthpxtr4stock-5m005380:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc7f08f110ku7n4tsegx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:25:00raw378,750원379,500원378,500원379,500원4,885
cmtwgjxgm08du10kugv274xmjstock-5m005380:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxgi08dt10kurod9078b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:20:00raw379,000원379,500원378,500원378,750원3,124
cmtwgdgsj08cg10kupxium3l5stock-5m005380:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgsa08cf10kuv5vql4aa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:15:00raw379,000원379,500원379,000원379,500원711
cmtwg71pr08b610ku9ui87av4stock-5m005380:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71pn08b510kuu4m3o20f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:10:00raw379,500원379,500원378,500원379,500원5,641
cmtwg0m99089w10kuei9effjpstock-5m005380:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0m95089v10ku5orlfwta1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-11 13:05:00raw379,500원379,500원379,000원379,000원2,487
2,403건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬