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
cmt9vi6ze01lg0zdxgkxf6f19stock-5m005380:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6z901lf0zdxpakhp4p31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:15:00raw422,500원423,000원422,500원422,500원977
cmt9vi6z301le0zdxbh87uf7nstock-5m005380:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yz01ld0zdxc4c727yk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:10:00raw423,000원423,500원421,500원422,500원4,237
cmt9vi6yt01lc0zdx4i6u64k9stock-5m005380:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yp01lb0zdxcvia5lqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:05:00raw422,500원423,500원422,000원423,500원2,036
cmt9vi6yj01la0zdxjo3x6zkjstock-5m005380:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yf01l90zdxbsvenwj51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:00:00raw421,500원422,500원421,000원422,500원3,541
cmt9vi6y901l80zdx4sfs5f2qstock-5m005380:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6y501l70zdxk530h0ye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:55:00raw421,000원421,500원421,000원421,000원1,306
cmt9vi6xz01l60zdx01ddspivstock-5m005380:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xv01l50zdx9fh3q90n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:50:00raw423,000원423,000원421,000원421,000원2,576
cmt9vi6xp01l40zdx3phnigc1stock-5m005380:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xl01l30zdx0m8ov81e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:45:00raw423,000원424,500원422,500원423,000원7,824
cmt9vi6xf01l20zdxlbqexylqstock-5m005380:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xb01l10zdxy6x9mdyp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:40:00raw422,750원424,000원422,500원422,500원7,835
cmt9vi6x501l00zdx8qmgz0q1stock-5m005380:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6x101kz0zdx50dbrbwb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:35:00raw421,000원423,000원420,500원422,500원6,017
cmt9vi6ww01ky0zdxrzg78twwstock-5m005380:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6wr01kx0zdx6v5yy2dt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:30:00raw421,000원421,000원420,500원421,000원2,977
cmt9vi6wm01kw0zdxtcpys01qstock-5m005380:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6wh01kv0zdxn7xmbd0n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:25:00raw420,000원421,000원419,500원421,000원4,957
cmt9vi6wc01ku0zdxdrbxp2ugstock-5m005380:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6w701kt0zdxpi33if0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:20:00raw419,500원420,000원419,500원420,000원1,259
cmt9vi6w201ks0zdxw0a56ogostock-5m005380:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6vs01kr0zdxxz9e65as1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:15:00raw419,000원420,000원418,500원419,500원4,162
cmt9vi6vi01kq0zdx3qw1ahfastock-5m005380:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6vc01kp0zdxch3429u61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:10:00raw418,500원419,000원418,000원419,000원2,374
cmt9vi6v501ko0zdx14dmg3k2stock-5m005380:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6v201kn0zdxe9s5avhn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:05:00raw417,500원418,500원417,500원418,000원2,145
cmt9vi6uw01km0zdx6ynkx1p3stock-5m005380:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6us01kl0zdxnde2oawo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:00:00raw418,500원419,000원417,000원417,500원3,845
cmt9vi6um01kk0zdxbcejq6yystock-5m005380:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6uh01kj0zdx08xhl3m41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:55:00raw418,000원419,000원418,000원419,000원1,638
cmt9vi6uc01ki0zdxr99cvhoystock-5m005380:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6u701kh0zdxzipxacrv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:50:00raw416,000원418,500원416,000원418,500원5,937
cmt9vi6u201kg0zdxxsmttp6nstock-5m005380:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6tx01kf0zdx1pwczlt61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:45:00raw417,000원417,000원416,000원416,500원2,246
cmt9vi6tr01ke0zdxk13nlrv1stock-5m005380:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6tn01kd0zdxzmmfk4491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:40:00raw417,500원417,500원416,000원417,000원3,767
cmt9vi6th01kc0zdxtphng0hlstock-5m005380:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6td01kb0zdxtk5lp1ep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:35:00raw416,000원417,500원415,500원417,000원2,353
cmt9vi6t801ka0zdxk8hgul69stock-5m005380:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6t301k90zdxkjjqm6p91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:30:00raw416,500원417,500원415,000원416,000원7,609
cmt9vi6sy01k80zdxaicb1t3ostock-5m005380:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6st01k70zdxj53rebs11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:25:00raw417,000원417,500원415,500원416,000원6,936
cmt9vi6sn01k60zdxb41sk09ystock-5m005380:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6sj01k50zdxewn7ytps1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:20:00raw418,000원418,500원417,000원417,000원3,055
cmt9vi6se01k40zdxd9lj6avqstock-5m005380:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6sa01k30zdxb82n25cb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:15:00raw418,500원419,500원418,000원418,500원4,117
cmt9vi6s501k20zdx6rlvr3odstock-5m005380:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6s001k10zdxpbsxhy4n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:10:00raw417,500원418,500원417,500원418,000원2,574
cmt9vi6ru01k00zdx2zq8bne7stock-5m005380:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6rq01jz0zdxvpjcxlqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:05:00raw417,000원418,500원416,500원417,500원5,088
cmt9vi6rl01jy0zdxieg2q1rjstock-5m005380:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6rg01jx0zdxucl2glxg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:00:00raw415,500원417,500원415,500원417,000원5,260
cmt9vi6r801jw0zdxomj3xfy7stock-5m005380:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6r401jv0zdxx1nccs8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:55:00raw416,000원417,500원415,500원415,500원9,282
cmt9vi6qz01ju0zdxpeblg7kdstock-5m005380:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qu01jt0zdx5oc2k80j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:50:00raw418,500원418,500원416,000원416,000원8,404
cmt9vi6qp01js0zdxvir0n5r7stock-5m005380:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qk01jr0zdxu7j18h0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:45:00raw417,000원419,500원417,000원418,500원8,291
cmt9vi6qf01jq0zdxg5vo20lgstock-5m005380:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qb01jp0zdxfh43qehd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:40:00raw417,000원418,500원416,500원417,500원7,821
cmt9vi6q501jo0zdxtjz73b9kstock-5m005380:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6q101jn0zdxg46rs88z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:35:00raw419,000원419,500원417,000원417,000원10,899
cmt9vi6pw01jm0zdxht9e3c0jstock-5m005380:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6pr01jl0zdxnu1vg9d71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:30:00raw418,000원421,000원418,000원419,000원6,634
cmt9vi6pm01jk0zdx26yq86y4stock-5m005380:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6pi01jj0zdxdybb9r961
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:25:00raw420,500원420,500원417,000원418,500원12,886
cmt9vi6pa01ji0zdx3ewpm2r6stock-5m005380:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6p601jh0zdxzm5hltfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:20:00raw422,000원422,500원420,000원420,500원7,512
cmt9vi6p001jg0zdx554rdod4stock-5m005380:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6ov01jf0zdxf2md18q31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:15:00raw419,500원423,500원419,000원421,500원11,265
cmt9vi6oo01je0zdxhg814nurstock-5m005380:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6oj01jd0zdxkbha6xcq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:10:00raw419,750원421,500원419,000원420,000원10,172
cmt9vi6od01jc0zdx5r3k1348stock-5m005380:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6o901jb0zdxjllif9re1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:05:00raw419,500원421,000원418,000원420,000원16,872
cmt9v56ir01ci0zdxyg3icpqzstock005380:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56im01ch0zdxt71b7zb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-26 09:00:00raw427,000원434,000원406,500원408,000원949,402
cmt9vi6o401ja0zdxm6wr2lb0stock-5m005380:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6nx01j90zdxnrzabiwz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:00:00raw427,000원427,000원419,000원419,500원41,449
cmt89tfxx01lh0zd07pkwp5hzstock-5m005380:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfxt01lg0zd0qyxjm6yy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 15:05:00raw419,000원421,000원419,000원420,500원9,241
cmt89n0zx01kb0zd054ggokrcstock-5m005380:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n0zt01ka0zd037icx1lm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 15:00:00raw419,000원419,500원418,500원419,500원5,848
cmt89gl9n01j30zd0zzbk0jq8stock-5m005380:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gl9j01j20zd0rpu0gul71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:55:00raw419,500원420,000원418,500원419,000원4,693
cmt89a5km01hp0zd06luznye9stock-5m005380:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5kd01ho0zd0isvwa5611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:50:00raw418,500원420,000원418,500원419,500원6,618
cmt893qm401gb0zd0i53tqmpgstock-5m005380:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qm001ga0zd0dzt9yj9k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:45:00raw418,000원419,500원418,000원418,500원5,665
cmt88xav201f70zd0p5fnn258stock-5m005380:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xauy01f60zd0oxw554gk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:40:00raw420,000원420,000원418,000원418,000원5,359
cmt88qvf401dv0zd0xnsnedhnstock-5m005380:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qvf001du0zd0f81o10nu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:35:00raw419,000원420,000원418,500원419,500원5,584
cmt88kfk301cp0zd0ub6x3op6stock-5m005380:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfjz01co0zd0d4hninhv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:30:00raw419,500원420,000원418,000원419,000원8,047
cmt88e0hx01bf0zd08d6esstbstock-5m005380:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0ht01be0zd0x2q50n7i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:25:00raw419,000원420,000원418,500원419,500원6,763
4,981건 중 3,801–3,850← 이전77 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬