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
cmt887lpw01a50zd09xcaw4c0stock-5m005380:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lps01a40zd0mc6ft6xw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:20:00raw416,500원419,000원416,500원418,750원8,207
cmt881534018r0zd0eswiij8nstock-5m005380:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88152w018q0zd002r7ibdj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:15:00raw416,500원417,000원416,500원416,500원3,407
cmt87uqm6017j0zd0pt92l2vwstock-5m005380:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqm2017i0zd01d4ztw4o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:10:00raw417,000원417,500원416,500원417,000원2,616
cmt87oae0016b0zd0qd5sxgswstock-5m005380:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oadw016a0zd0lijtw1ik1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:05:00raw417,000원417,500원417,000원417,000원1,828
cmt87huoc014z0zd0ombcz323stock-5m005380:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huo7014y0zd0o31830ez1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:00:00raw416,500원418,000원416,500원417,000원2,870
cmt87bfqp013r0zd0v5io9tedstock-5m005380:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqm013q0zd0fdeqyzv21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:55:00raw415,500원417,000원415,500원416,500원5,093
cmt875001012f0zd06esq4zj8stock-5m005380:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zzv012e0zd00rl4ctpl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:50:00raw417,000원417,500원415,500원416,000원6,436
cmt86ykab01130zd0bq7p7d89stock-5m005380:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86yka401120zd0x4bfz2rg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:45:00raw418,000원418,500원417,000원417,000원5,356
cmt86s5li00zx0zd0dkenmxi3stock-5m005380:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5le00zw0zd031z971nz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:40:00raw418,500원418,500원418,000원418,000원1,724
cmt86lpnq00yl0zd0xsrqdhd3stock-5m005380:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:172026-08-25 13:45:17cmt86lpnm00yk0zd0rh76ql0k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:35:00raw416,500원418,500원416,500원418,000원3,232
cmt86f9z100xb0zd052p99szpstock-5m005380:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9ys00xa0zd0f0486dmf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:30:00raw416,750원418,500원416,500원417,000원4,598
cmt868uy800vz0zd0dqn19i7nstock-5m005380:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uy500vy0zd0xeozphtv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:25:00raw418,500원418,500원416,500원416,500원2,526
cmt862f7g00ut0zd0mcw6vgasstock-5m005380:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:17cmt862f7b00us0zd0mqxfjtku1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:20:00raw417,500원418,500원417,000원418,500원2,915
cmt85vzzo00th0zd0a96igku7stock-5m005380:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85vzzh00tg0zd0yrz8y76a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:15:00raw417,250원418,000원417,000원417,000원4,263
cmt85pjr500s90zd0jmxyn3wlstock-5m005380:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjr000s80zd0wby9vk581
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:10:00raw418,500원418,500원417,000원417,250원1,335
cmt85j4zm00qt0zd0up87y5nnstock-5m005380:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j4zj00qs0zd0cjlm5k4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:05:00raw418,000원419,500원417,000원418,000원5,852
cmt85cp7p00pp0zd0txb1xsn4stock-5m005380:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp7k00po0zd0556983bj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:00:00raw415,500원418,500원415,500원418,000원8,294
cmt856aap00ob0zd06vve89bxstock-5m005380:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aak00oa0zd09kndrj4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:55:00raw415,000원416,000원415,000원415,500원3,623
cmt84zufk00n10zd0xdz2drx2stock-5m005380:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zufh00n00zd0a7omu4241
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:50:00raw415,500원415,500원415,000원415,500원1,066
cmt84tep900lt0zd0g7pm0z29stock-5m005380:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tep500ls0zd0nasd4jqk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:45:00raw415,000원415,500원415,000원415,000원2,938
cmt84mz4g00kl0zd0xxbm4fhestock-5m005380:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4c00kk0zd0m2uajp2y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:40:00raw415,500원416,000원415,000원415,000원2,213
cmt84gk1y00j90zd0n1mplb8bstock-5m005380:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk1o00j80zd0p7hjx25j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:35:00raw416,500원417,000원415,500원415,500원2,250
cmt84a4aj00hz0zd0heayf2wfstock-5m005380:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4af00hy0zd0u35tf5cm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:30:00raw417,000원417,000원416,000원416,500원2,434
cmt843olh00gp0zd0cqueu5skstock-5m005380:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843old00go0zd03yble0lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:25:00raw414,750원417,000원414,500원416,750원6,267
cmt83x9xm00fb0zd0kvkai08tstock-5m005380:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9xi00fa0zd00np53im71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:20:00raw415,500원416,000원414,500원414,750원4,783
cmt83qtwy00e30zd04ps1ljsbstock-5m005380:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtwu00e20zd0j4drd8tf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:15:00raw413,500원415,500원413,500원415,000원3,689
cmt83ke6600ct0zd0drhh4hgvstock-5m005380:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6200cs0zd0ppygy8hu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:10:00raw413,500원414,000원413,000원413,500원1,979
cmt83dygp00bh0zd0r8zu7njsstock-5m005380:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dygl00bg0zd05smx1dw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:05:00raw413,000원414,000원412,500원414,000원2,536
cmt837jiv00ab0zd0o7nt5yi4stock-5m005380:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jip00aa0zd0a356855v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:00:00raw413,000원413,500원412,500원412,500원3,230
cmt8313sy008z0zd0m1hla9ibstock-5m005380:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313su008y0zd0idq4jor51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:55:00raw413,000원413,500원412,000원413,000원2,465
cmt82uozs007t0zd09hkg21y9stock-5m005380:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uozl007s0zd0ok89ky8a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:50:00raw413,000원413,500원412,500원413,000원1,931
cmt82o94o006b0zd0rs2z1wzgstock-5m005380:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o94l006a0zd0y5cu5t4m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:45:00raw413,000원413,500원412,000원412,500원3,286
cmt82htfj00570zd0lz3901a0stock-5m005380:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htff00560zd0piyy5wc31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:40:00raw414,000원414,500원413,000원413,500원2,558
cmt82bdpd003v0zd0llfabe71stock-5m005380:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdp9003u0zd06i8ril8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:35:00raw415,000원415,000원413,000원414,000원3,299
cmt824yqj002p0zd0lqt1rrylstock-5m005380:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yqf002o0zd00m5j336v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:30:00raw413,500원415,500원413,500원415,000원3,809
cmt81yjx3001f0zd0d2hec7t1stock-5m005380:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:182026-08-25 11:35:18cmt81yjww001e0zd0fb68lhir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:25:00raw415,000원415,000원413,500원413,500원3,368
cmt81s5eh00050zd05irzjbo2stock-5m005380:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5ec00040zd03352sp1n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:20:00raw415,000원415,500원414,500원414,500원1,966
cmt81lomb00yc10d496nvqpkostock-5m005380:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lom700yb10d4ofzgj1gw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:15:00raw415,250원415,500원415,000원415,500원1,612
cmt81f8dm00x810d40kk0ik5ostock-5m005380:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8di00x710d4wuvpyk1n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:10:00raw415,500원415,500원415,000원415,250원1,214
cmt818tft00w210d41875sehjstock-5m005380:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tfp00w110d49itp2umi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:05:00raw415,500원415,500원415,000원415,500원1,293
cmt812doi00uu10d4ymev11f6stock-5m005380:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812doe00ut10d43enc8hb71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:00:00raw414,000원416,000원414,000원415,000원3,608
cmt80vy0b00tg10d41nbo2n4sstock-5m005380:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy0200tf10d4kpqyzmmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:55:00raw415,000원415,500원414,000원414,000원1,967
cmt80pjqe00s810d41m5mu9ahstock-5m005380:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjqa00s710d4hf1r8fz91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:50:00raw415,000원415,500원414,500원415,000원2,951
cmt80j3cc00qu10d4vozitivmstock-5m005380:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3c800qt10d4tujzruzc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:45:00raw415,000원415,500원414,500원415,000원4,557
cmt80co1m00pq10d4bzjllqc3stock-5m005380:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co1i00pp10d4qoxf6fm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:40:00raw415,500원416,000원415,000원415,500원5,633
cmt8069qt00oe10d4aoltxh6kstock-5m005380:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069qq00od10d4howssf3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:35:00raw414,000원415,500원413,000원415,500원5,578
cmt7zzuan00n610d4y73i6g5bstock-5m005380:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuai00n510d4s7utd8281
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:30:00raw412,750원415,000원412,750원414,000원4,911
cmt7ztdtx00lw10d45bshz1zostock-5m005380:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdtt00lv10d4k1sbayh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:25:00raw411,000원413,000원410,500원413,000원2,664
cmt7zmxi200ki10d4u3wq26izstock-5m005380:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxht00kh10d4l44o9i2m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:20:00raw411,500원411,500원410,000원410,500원5,131
cmt7zgimx00ja10d4x91wsty1stock-5m005380:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgimt00j910d4691vcipp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:15:00raw414,000원414,000원411,000원411,500원7,099
4,981건 중 3,851–3,900← 이전78 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬