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
cmtat9mil02vk0zdxz91nmcoustock-5m005380:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mid02vj0zdxyd5n2f9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:45:00raw405,500원405,500원403,000원403,500원23,356
cmtat37pt02u80zdxhc3evhonstock-5m005380:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37pp02u70zdxctp41dru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:40:00raw405,000원406,000원405,000원405,000원6,592
cmtaswrub02sw0zdxe616hf0zstock-5m005380:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswru802sv0zdx1ghpvkg81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:35:00raw405,500원406,000원404,000원405,000원11,405
cmtasqc3i02ro0zdxm6f2bzxvstock-5m005380:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc3a02rn0zdxi3p6djmx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:30:00raw404,000원406,500원404,000원405,250원17,458
cmtasjx4f02qg0zdxbgslxxfostock-5m005380:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx4a02qf0zdxtoa23e1j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:25:00raw405,500원405,500원403,000원404,000원24,887
cmtasdiel02p20zdx1gq2ln5qstock-5m005380:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdieh02p10zdxema60m241
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:20:00raw406,000원406,500원404,500원405,000원29,459
cmtas71qn02nw0zdxe8kda1g7stock-5m005380:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71qj02nv0zdxmsixjh801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:15:00raw407,000원407,500원405,500원406,000원24,266
cmtas0m5c02mg0zdx1yazcc58stock-5m005380:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m5102mf0zdxtkjd00p21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:10:00raw408,000원409,000원407,000원407,000원16,123
cmtaru70p02la0zdxk381xax4stock-5m005380:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru70l02l90zdx75xsvvlg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:05:00raw405,500원408,500원405,500원408,000원24,891
cmtbal0xj05d10zdxf2i7mjfgstock005380:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0xe05d00zdxnuwz2j571
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-27 09:00:00raw411,000원414,000원395,000원398,000원1,150,372
cmtarnril02k40zdxfeybmchlstock-5m005380:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:172026-08-27 09:10:17cmtarnrie02k30zdx9t1h6t0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:00:00raw411,000원414,000원405,500원406,000원69,336
cmt9q5gbv01b80zdxkasdbjiostock-5m005380:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gbr01b70zdxicc29gw01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:30:00raw408,000원408,000원408,000원408,000원0
cmt9pz0p801a00zdx3xl95r2rstock-5m005380:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0p3019z0zdxpe2b7qyj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:25:00raw408,000원408,000원408,000원408,000원0
cmt9pslmu018s0zdxzu36z01fstock-5m005380:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslmo018r0zdxo9m47u3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:20:00raw408,000원408,000원408,000원408,000원0
cmt9pm5ya017g0zdxp404z9mystock-5m005380:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:172026-08-26 15:25:17cmt9pm5y3017f0zdx9z29ylfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:15:00raw408,000원408,500원407,500원408,000원10,797
cmt9pfq7p016a0zdxkrk22uwqstock-5m005380:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq7k01690zdxcasxd2t41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:10:00raw407,500원408,500원407,000원408,500원17,994
cmt9p9ai1014u0zdxccvsyq3pstock-5m005380:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ahv014t0zdxkluip8811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:05:00raw409,000원409,000원407,000원407,500원25,554
cmt9p2vlm013o0zdxxfgotlgastock-5m005380:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vld013n0zdxrbtwthek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:00:00raw408,000원410,500원407,500원409,000원18,970
cmt9owfvd012e0zdxbxly0da1stock-5m005380:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfv8012d0zdxudo46ee81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:55:00raw407,500원408,500원406,500원408,000원35,338
cmt9oq05k01100zdxj3eql4u0stock-5m005380:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq05e010z0zdxopz84ss61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:50:00raw408,000원408,500원407,000원407,500원49,695
cmt9ojl7x00zu0zdxzhcie06zstock-5m005380:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojl7r00zt0zdxcis1pomp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:45:00raw409,500원411,000원408,000원408,500원32,618
cmt9od5hf00ym0zdxazvalho8stock-5m005380:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5hc00yl0zdxktyt5nqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:40:00raw413,000원413,500원408,500원409,500원39,188
cmt9o6pt800x80zdx14nur493stock-5m005380:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pt400x70zdxvppftmrn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:35:00raw411,250원414,000원411,000원413,500원18,016
cmt9o0au000w20zdxvvsmc90kstock-5m005380:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atw00w10zdxtnsh60p71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:30:00raw411,750원413,500원410,500원411,250원19,341
cmt9ntvab00uq0zdxibqxv316stock-5m005380:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntva700up0zdxl51fnkgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:25:00raw414,000원414,000원408,500원412,000원40,254
cmt9nngof00ta0zdxjqs0kffqstock-5m005380:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngob00t90zdx01bqhncj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:20:00raw412,500원415,000원410,500원413,500원32,682
cmt9ngzny00s40zdxenewssasstock-5m005380:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngznu00s30zdxf6wbp5jf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:15:00raw417,000원417,500원411,500원412,500원54,145
cmt9nakrk00qw0zdxf076ferpstock-5m005380:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakrg00qv0zdxbwpoo7ul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:10:00raw420,500원422,000원416,500원417,500원38,254
cmt9n44zw00po0zdxxxhq6juustock-5m005380:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n44zs00pn0zdxu8d990no1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:05:00raw424,500원425,500원419,500원421,000원27,938
cmt9mxpat00oe0zdxr615mp4rstock-5m005380:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpam00od0zdx6saj1g7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:00:00raw426,000원428,000원424,500원424,500원15,722
cmt9mraav00n20zdxj88ndcn2stock-5m005380:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraar00n10zdxm1y5vl201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:55:00raw429,500원433,000원425,500원426,000원35,292
cmt9mkw3y00ls0zdxnx0750qzstock-5m005380:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw3u00lr0zdx5g7xwsyd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:50:00raw424,500원434,000원424,000원430,000원69,321
cmt9meev700kk0zdxi3a8ybwestock-5m005380:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meev400kj0zdxr21al4vm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:45:00raw424,000원424,500원424,000원424,500원1,959
cmt9m80ew00j40zdxite7yw4zstock-5m005380:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80es00j30zdxzbi55p3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:40:00raw425,000원425,250원424,000원424,500원4,410
cmt9m1kg200hy0zdxn9qz2p2sstock-5m005380:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kfy00hx0zdxxvmhtg3k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:35:00raw426,000원426,000원425,000원425,250원3,027
cmt9lv4hv00gq0zdx49v3l0bwstock-5m005380:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4hs00gp0zdxbiy4mnc01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:30:00raw427,000원427,000원426,000원426,000원2,604
cmt9lopkk00fe0zdxa9zhgzg5stock-5m005380:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopkg00fd0zdxtmh1iw1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:25:00raw426,750원427,500원426,000원427,000원4,897
cmt9lia3i00e40zdxwh6jq7rfstock-5m005380:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia3e00e30zdxmb0ww6ea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:20:00raw425,000원427,500원425,000원426,750원17,625
cmt9lbu3z00cq0zdxhq1dxtyzstock-5m005380:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu3q00cp0zdx3rkcmnwn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:15:00raw424,750원425,500원424,500원425,000원4,612
cmt9l5f5d00bi0zdxakmz64mpstock-5m005380:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f5900bh0zdxyxfe1xcf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:10:00raw423,500원425,000원423,500원424,750원6,817
cmt9kyzkn00aa0zdxu1ngfg5bstock-5m005380:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzkj00a90zdxisyu29vq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:05:00raw423,500원424,000원423,000원423,500원2,726
cmt9ksjog00900zdx6z3sav9ustock-5m005380:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjoc008z0zdxfe3beyek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:00:00raw423,000원424,000원422,500원424,000원3,698
cmt9km3ys007o0zdxj4urhv4ustock-5m005380:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3yn007n0zdxmvb3aa5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:55:00raw424,000원424,000원423,000원423,500원4,366
cmt9kfpgj006i0zdxj3ar44costock-5m005380:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpgf006h0zdxc28rzba11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:50:00raw424,000원424,000원423,500원423,500원1,890
cmt9k99b600520zdxj7vhzonfstock-5m005380:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99b100510zdx83o0togq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:45:00raw422,500원424,000원421,500원424,000원6,027
cmt9k2txt000o0zdx5r9yhv2vstock-5m005380:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2txo000n0zdxg8eietfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:40:00raw423,000원423,000원422,000원422,500원1,725
cmt9k2txj000m0zdx79jn3nkistock-5m005380:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2txe000l0zdxcgmt4vb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:35:00raw421,500원423,000원421,000원422,500원3,972
cmt9k2tx7000k0zdxknvpz90sstock-5m005380:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tx2000j0zdxuqd2k2tn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:30:00raw421,500원422,000원421,000원421,500원2,032
cmt9k2tww000i0zdxwuzls7ufstock-5m005380:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tws000h0zdxoa9d6yd01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:25:00raw422,000원422,500원421,500원421,500원2,221
cmt9vi6zq01li0zdxoizhzkylstock-5m005380:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6zk01lh0zdx925v5hx81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:20:00raw422,500원423,000원422,000원422,500원2,191
4,981건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬