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
cmthzjh0000ja10gk2bewl6r9stock-5m005380:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjgzv00j910gkrvcyieac1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:15:00raw399,500원399,500원399,000원399,500원2,390
cmthzd1k600i010gkigxj22pkstock-5m005380:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1k200hz10gki9krowv41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:10:00raw400,500원400,500원398,500원399,000원3,913
cmthz6lm500go10gkb1pu7rdcstock-5m005380:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lm100gn10gkjl2dds7c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:05:00raw400,000원400,500원398,500원400,000원4,977
cmthz06mb00fc10gku8c3h1cistock-5m005380:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:172026-09-01 10:10:17cmthz06m700fb10gkb7tltnya1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:00:00raw399,000원400,500원399,000원400,000원3,908
cmthytqw700e810gkqsemlogystock-5m005380:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqw300e710gk5iib7du11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:55:00raw398,500원400,000원398,000원399,500원4,599
cmthyncyz00cy10gkroti9phtstock-5m005380:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncyv00cx10gkab1ftchd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:50:00raw399,000원399,500원398,000원398,000원11,072
cmthygw8y00bk10gkvz40ykbjstock-5m005380:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygw8u00bj10gkg7arb4x81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:45:00raw399,500원400,000원399,000원399,000원4,895
cmthyagl200ae10gk76y6kl9bstock-5m005380:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagkx00ad10gkams5otio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:40:00raw398,500원400,000원398,500원399,000원5,241
cmthy40zu009410gka8s8ihx7stock-5m005380:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy40zo009310gk2q0i5uya1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:35:00raw399,500원400,500원398,500원399,000원6,345
cmthxxmz9007s10gks4tz13hjstock-5m005380:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmz5007r10gkycdvxpg71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:30:00raw399,500원400,500원398,500원400,000원8,969
cmthxr66j006i10gkkz36wy4jstock-5m005380:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr66c006h10gkgsnrr66v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:25:00raw400,000원401,000원399,000원399,500원6,164
cmthxksqd005a10gkutgztef8stock-5m005380:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksq9005910gk3gqwwvsd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:20:00raw400,250원400,500원399,000원399,500원6,048
cmthxebmy003y10gkl1rbt2zustock-5m005380:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebmu003x10gk84b1aq3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:15:00raw399,000원400,500원398,500원400,500원9,540
cmthx7vt7002m10gkmlh8f2cvstock-5m005380:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:172026-09-01 09:20:17cmthx7vt3002l10gkmmrnbyt51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:10:00raw400,500원400,500원398,000원399,000원12,231
cmthx1g12001g10gkecr3ml7pstock-5m005380:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g0t001f10gk8mge1cxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:05:00raw404,000원404,000원400,000원401,000원15,477
cmthwv1hp000610gkvayxz874stock-5m005380:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1hj000510gk9itdpmkr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:00:00raw404,000원408,000원402,500원404,000원30,767
cmveospkj01hx10crcn9uetzustock-monthly005380:2026092026-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospke01hw10crepcqf3yx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-09-01 09:00:00raw404,000원408,000원344,500원345,000원9,500,624
cmtifs9s600xh10f9vn0hv3m9stock005380:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9s100xg10f9wa57y7iy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-01 09:00:00raw404,000원408,000원396,500원400,500원377,740
cmtgvcpaa0b0d0zdx1yt3u2jnstock-5m005380:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpa70b0c0zdxhn08s9ed1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:30:00raw403,500원403,500원403,500원403,500원0
cmtgv6ac50az10zdx9faykvnhstock-5m005380:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ac20az00zdxjllsqk8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:25:00raw403,500원403,500원403,500원403,500원0
cmtguzurr0axt0zdxxipc1drbstock-5m005380:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:172026-08-31 15:30:17cmtguzuri0axs0zdxuad4xazw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:20:00raw403,500원403,500원403,500원403,500원0
cmtgutf5d0awf0zdx11wfqrj6stock-5m005380:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf510awe0zdx82hvdg6s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:15:00raw403,500원404,000원403,000원403,000원5,686
cmtgun00p0av50zdxi8w3i6uhstock-5m005380:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun00k0av40zdxzwv3ty051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:10:00raw404,000원404,000원403,000원403,500원5,111
cmtgugkcx0atz0zdxjcioy51rstock-5m005380:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkcq0aty0zdxsjb816nw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:05:00raw402,500원404,000원402,500원404,000원11,752
cmtgua6250asl0zdx8f3iw8b3stock-5m005380:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua61u0ask0zdx7zqppdzn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:00:00raw403,000원403,500원402,500원403,000원3,588
cmtgu3ouk0ard0zdxcjwbsuimstock-5m005380:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oug0arc0zdxltm9ft8m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:55:00raw403,500원403,500원403,000원403,000원3,544
cmtgtxc500aq50zdxrxek1mjastock-5m005380:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc4x0aq40zdxzzjxnxk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:50:00raw403,000원403,500원403,000원403,000원3,098
cmtgtqul70aor0zdx43uwq2dqstock-5m005380:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqul00aoq0zdx7kr7ey331
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:45:00raw404,000원404,000원403,000원403,500원1,920
cmtgtkek20anj0zdx4lzpcv31stock-5m005380:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkejr0ani0zdx7tqyklxz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:40:00raw403,000원404,000원402,500원403,500원8,818
cmtgtdzje0am50zdxyunb5mu7stock-5m005380:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzj80am40zdxxqdyp45j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:35:00raw403,000원403,500원403,000원403,000원3,970
cmtgt7k3r0al10zdxv5o93nfzstock-5m005380:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k3n0al00zdxbszfbhbr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:30:00raw404,500원404,750원402,500원403,000원6,279
cmtgt15350ajp0zdxd2q1o71xstock-5m005380:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15310ajo0zdxzc6vhlrh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:25:00raw404,500원405,500원404,000원404,500원14,194
cmtgsup8m0aib0zdx1kii3ellstock-5m005380:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup8i0aia0zdx39zr9l011
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:20:00raw404,500원405,000원404,000원404,000원7,673
cmtgso9im0ah50zdxj40g500lstock-5m005380:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:172026-08-31 14:25:17cmtgso9ij0ah40zdxc9cc657p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:15:00raw404,000원404,750원404,000원404,750원5,105
cmtgshvl30afv0zdxs5wscr4bstock-5m005380:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvl00afu0zdxzgcmrl401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:10:00raw404,000원404,500원403,500원404,000원4,701
cmtgsbe1a0aej0zdxi0lwngs7stock-5m005380:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe160aei0zdxpgceysr21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:05:00raw404,000원405,000원404,000원404,000원8,622
cmtgs50la0add0zdx00uxbwe9stock-5m005380:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:192026-08-31 14:10:19cmtgs50l30adc0zdxj9p2zq711
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:00:00raw404,000원404,500원403,500원404,000원5,021
cmtgrykf10abx0zdxqevjuatqstock-5m005380:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykey0abw0zdx46npngjs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:55:00raw403,500원405,000원403,250원403,500원13,411
cmtgrs3oc0aat0zdxn4kucrk3stock-5m005380:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3o70aas0zdx0hncesew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:50:00raw401,500원404,000원401,000원403,500원12,718
cmtgrlsb30a9f0zdx7h527by6stock-5m005380:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsav0a9e0zdx7cj89scf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:45:00raw402,000원402,000원401,000원401,500원1,958
cmtgrf9bk0a890zdxqup5zfegstock-5m005380:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9bg0a880zdx6ejvnjmv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:40:00raw402,500원403,000원401,500원401,500원8,742
cmtgr8tkh0a6x0zdx0b0tbqzfstock-5m005380:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tke0a6w0zdxl85ur5mh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:35:00raw400,500원403,000원400,000원402,500원18,627
cmtgr2eld0a5p0zdx9d4hfqbfstock-5m005380:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2el70a5o0zdxjvtbjul41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:30:00raw400,500원400,500원399,500원400,000원5,878
cmtgqvyr90a4d0zdx2iq4nvptstock-5m005380:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyr50a4c0zdxtmvd7xex1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:25:00raw400,500원400,500원400,000원400,000원1,034
cmtgqpj4f0a330zdxvgh7b47istock-5m005380:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj480a320zdx1x2abqi51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:20:00raw401,000원401,000원400,000원400,000원1,718
cmtgqj39e0a1v0zdxcv1wqcbkstock-5m005380:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3970a1u0zdxbmsz0lhw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:15:00raw399,500원401,000원399,500원401,000원4,303
cmtgqcob10a0l0zdxqc45dy4jstock-5m005380:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoav0a0k0zdxs7chpqas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:10:00raw400,000원400,000원399,500원399,500원920
cmtgq68mb09zb0zdxsojhjvcystock-5m005380:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68m809za0zdxfotz3vac1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:05:00raw400,000원400,250원399,500원399,500원2,485
cmtgpzswe09y10zdx2igtvai5stock-5m005380:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsw809y00zdx3s9fboq91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:00:00raw400,000원401,000원399,500원400,000원7,806
cmtgptegi09wr0zdx743exerustock-5m005380:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgpteg409wq0zdx3yi7tftq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:55:00raw399,500원400,000원399,500원399,500원973
4,978건 중 3,501–3,550← 이전71 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬