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
cmtb2753c04nj0zdxy6uftvycstock-5m005380:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2753804ni0zdxlwdaklip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:55:00raw396,500원397,000원396,000원396,000원10,938
cmtb20t7304m90zdxk2sat5fcstock-5m005380:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t7004m80zdx46iehql91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:50:00raw396,500원397,000원396,500원396,500원11,943
cmtb1u9ps04kt0zdxapr3y4yostock-5m005380:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9pk04ks0zdx3j7150d21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:45:00raw396,500원397,000원396,500원397,000원10,191
cmtb1nty504jn0zdx3q4fam0zstock-5m005380:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nty104jm0zdxnmulbxf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:40:00raw396,500원397,000원396,500원396,500원14,874
cmtb1hez004id0zdxyap10903stock-5m005380:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1heyx04ic0zdxe0bs5r1w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:35:00raw397,000원397,500원396,500원396,500원18,366
cmtb1b0iz04gz0zdxlhh7jslfstock-5m005380:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0iu04gy0zdxwevbblaj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:30:00raw397,000원397,500원397,000원397,000원17,183
cmtb14jim04ft0zdx543u3143stock-5m005380:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jii04fs0zdxa8neuijp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:25:00raw397,250원397,500원397,000원397,000원21,749
cmtb0y4kp04el0zdx12njuhkostock-5m005380:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4kl04ek0zdxho0wbt3d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:20:00raw397,500원398,000원397,000원397,500원17,954
cmtb0rovw04db0zdx0q8e6fikstock-5m005380:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rovn04da0zdx7im173vr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:15:00raw397,500원398,000원397,500원397,500원9,882
cmtb0l94504c10zdxbjvt2j9cstock-5m005380:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l94104c00zdxzui1ln3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:10:00raw398,500원398,750원397,500원397,750원31,774
cmtb0eu5t04ap0zdxcl0we4v8stock-5m005380:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu5q04ao0zdxhagalg9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:05:00raw399,000원399,500원398,500원398,500원16,331
cmtb08egn049h0zdxs10c3d2ustock-5m005380:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08egi049g0zdxvngyvcwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:00:00raw399,000원399,500원399,000원399,000원7,974
cmtb01yr304810zdx25k2i8q2stock-5m005380:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yqy04800zdxfsczjdln1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:55:00raw399,000원399,500원399,000원399,000원4,816
cmtazvjs6046v0zdxpdgd172gstock-5m005380:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjs2046u0zdxi7jviea01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:50:00raw399,000원399,500원399,000원399,250원7,712
cmtazp41r045l0zdxozfzythfstock-5m005380:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp41k045k0zdx4nt2p40s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:45:00raw399,750원400,000원399,000원399,000원6,639
cmtaziobb044d0zdxamk9pa2tstock-5m005380:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziob8044c0zdxx6r3uvl01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:40:00raw399,500원400,000원399,500원399,500원7,737
cmtazc9f304310zdxnh00iq18stock-5m005380:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9ez04300zdxwsbnjivt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:35:00raw399,500원400,000원399,500원399,500원4,806
cmtaz5tpc041r0zdx2r8punqsstock-5m005380:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tp8041q0zdxlu2xe8gm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:30:00raw399,500원400,000원399,000원399,500원10,168
cmtayzdxj040d0zdxxvju3q2vstock-5m005380:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayzdxb040c0zdx3jo5k5sb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:25:00raw399,000원399,500원399,000원399,000원6,136
cmtaysz7c03z50zdxj7fomlktstock-5m005380:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz7803z40zdx6a9o4ovy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:20:00raw399,500원400,000원399,000원399,000원10,903
cmtaymj9d03xv0zdxuvpmv4lgstock-5m005380:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:172026-08-27 12:25:17cmtaymj9903xu0zdxvxm6eden1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:15:00raw400,000원400,500원399,500원399,500원11,316
cmtayg3ph03wn0zdx1ja9ngp4stock-5m005380:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3pd03wm0zdxa8erwmd51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:10:00raw400,500원400,500원400,000원400,000원3,837
cmtay9nsj03vb0zdxgipwc9wastock-5m005380:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nsg03va0zdx4ftuwcrd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:05:00raw400,500원401,000원400,000원400,000원5,417
cmtay38tk03u50zdxnpop62a5stock-5m005380:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38th03u40zdxvw062zfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:00:00raw401,000원401,500원400,500원400,500원4,137
cmtaxwt6i03sr0zdx2dxrizdestock-5m005380:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt6c03sq0zdxevjjs5js1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:55:00raw401,000원401,500원401,000원401,250원3,557
cmtaxqduu03rh0zdxd7dy3d78stock-5m005380:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdur03rg0zdxdb1k54c31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:50:00raw400,000원401,500원400,000원401,000원9,860
cmtaxjyfo03q70zdx90uimsxfstock-5m005380:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyfj03q60zdxj4baquld1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:45:00raw400,000원400,500원400,000원400,000원6,530
cmtaxdkb703ov0zdx8a32aq0qstock-5m005380:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkb403ou0zdxmm3x1hmk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:40:00raw400,500원401,000원400,000원400,000원3,839
cmtax731003nm0zdxhrjkp0b4stock-5m005380:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax730t03nl0zdxg66ccyhk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:35:00raw401,000원401,000원400,000원400,500원5,114
cmtax0o6r03me0zdxa44nj70zstock-5m005380:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o6n03md0zdxcilc1dmn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:30:00raw400,250원401,000원400,000원401,000원7,546
cmtawu8ca03l40zdxsswj8qljstock-5m005380:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8c103l30zdxlw7hq5a51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:25:00raw401,000원401,500원400,000원400,000원7,326
cmtawnt1v03jw0zdxpqcdsenmstock-5m005380:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt1s03jv0zdxvisampi11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:20:00raw401,000원401,500원401,000원401,000원4,065
cmtawhdtl03ii0zdx3uceo1kpstock-5m005380:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdti03ih0zdx6y58d5j51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:15:00raw400,500원401,500원400,500원401,000원4,500
cmtawaxyf03hc0zdxmwglboiqstock-5m005380:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxya03hb0zdxqbq4z6s01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:10:00raw400,500원401,500원400,000원401,000원8,414
cmtaw4i8v03fw0zdxs0uldi94stock-5m005380:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i8n03fv0zdx2cgp165x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:05:00raw401,000원401,500원400,500원400,500원7,719
cmtavy3co03eo0zdxg6wv3m31stock-5m005380:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ci03en0zdx9vhidz3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:00:00raw401,000원401,500원401,000원401,000원5,816
cmtavrniu03dg0zdxhqqvt8shstock-5m005380:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrniq03df0zdxpbqr6smx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:55:00raw400,500원401,500원400,500원401,000원9,410
cmtavl7u903c40zdx7m6fiormstock-5m005380:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7u103c30zdxja7kblg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:50:00raw399,500원401,000원399,500원401,000원7,914
cmtaves7g03au0zdx29zcaiodstock-5m005380:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves7c03at0zdxplpxapke1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:45:00raw398,500원400,000원398,500원399,500원7,457
cmtav8d4a039o0zdx1tnksgwcstock-5m005380:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d46039n0zdxrmhizi0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:40:00raw398,500원399,250원398,500원398,500원6,383
cmtav1xeh03880zdxmhhtqgr6stock-5m005380:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xed03870zdxn8dpxy7o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:35:00raw399,000원399,000원398,000원399,000원8,353
cmtauvhob03700zdxk5ial6hdstock-5m005380:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvho8036z0zdxmlntx8kz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:30:00raw398,500원399,000원398,000원398,500원12,337
cmtaup2qk035s0zdxtnctvyddstock-5m005380:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2qf035r0zdxvn3fsod51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:25:00raw399,000원399,500원398,500원398,500원10,391
cmtauin0k034i0zdxq7i33ukzstock-5m005380:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin0h034h0zdxhvou7fp31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:20:00raw397,000원399,000원397,000원399,000원14,496
cmtauc7bv033a0zdxwvj3erbwstock-5m005380:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7bn03390zdxi5nn273x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:15:00raw397,000원397,500원396,500원397,000원17,618
cmtau5sdc031y0zdx4hbj7gtpstock-5m005380:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sd5031x0zdx0wk8ct1g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:10:00raw400,000원400,500원396,500원397,000원57,543
cmtatzcmd030q0zdxojq9088fstock-5m005380:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcm9030p0zdx3e5b0e131
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:05:00raw400,500원401,000원400,000원400,000원11,893
cmtatsww702ze0zdxwx4bhxd9stock-5m005380:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsww102zd0zdxlm0dyxvt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:00:00raw400,000원401,000원399,000원400,500원19,704
cmtatmhyp02y60zdxj1w4rtkzstock-5m005380:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhyg02y50zdxp04infc41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:55:00raw399,000원400,500원398,500원400,000원22,484
cmtatg4vi02wu0zdx231pyalpstock-5m005380:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4ve02wt0zdx62vfy6kg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:50:00raw403,500원403,500원399,000원399,000원56,828
4,981건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬