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
cmt7za2wt00hy10d4qm210uwustock-5m005380:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:172026-08-25 10:20:17cmt7za2wp00hx10d4folgcq5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:10:00raw414,000원415,000원412,500원413,500원9,255
cmt7z3n3800go10d45vkv1sajstock-5m005380:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n3400gn10d4lej0y74a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:05:00raw415,500원415,500원413,000원413,500원6,696
cmt7yx98s00fc10d4hblznpwgstock-5m005380:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx98o00fb10d4dr3pywyl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:00:00raw415,000원415,500원414,000원415,500원4,198
cmt7yqsg200e610d4rks0c5z0stock-5m005380:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsfy00e510d4k7bry68p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:55:00raw414,500원415,500원414,000원415,000원3,310
cmt7yke3z00cw10d4g9vi9z19stock-5m005380:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke3q00cv10d4mb96pu8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:50:00raw413,500원415,500원412,500원414,500원6,760
cmt7ydwyq00bo10d4llunuktustock-5m005380:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwyj00bn10d4xbzycpz21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:45:00raw414,750원416,000원413,000원413,500원8,755
cmt7y7i0v00ae10d4ia2zqrcfstock-5m005380:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:172026-08-25 09:50:17cmt7y7i0r00ad10d48u6khrtp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:40:00raw414,500원416,500원414,000원414,750원7,072
cmt7y12ar009010d4ungskxvastock-5m005380:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12am008z10d4tm3s5znj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:35:00raw415,000원417,000원414,000원414,000원10,616
cmt7xumxz007u10d40wgqugo0stock-5m005380:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumxv007t10d4q6mgasxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:30:00raw416,000원416,500원414,000원415,500원11,434
cmt7xo8at006g10d40aaq4ljystock-5m005380:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8ap006f10d4y6asrblb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:25:00raw414,000원418,000원414,000원416,000원19,288
cmt7xhrx7005a10d4z0ucpr0bstock-5m005380:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrx2005910d4918c17q21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:20:00raw409,000원414,500원408,000원414,000원10,376
cmt7xbdd2003w10d4wbs7lxk4stock-5m005380:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbdcy003v10d402m76nmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:15:00raw411,000원411,500원406,000원409,000원22,625
cmt7x4xbb002o10d4vj6pzzhrstock-5m005380:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xb1002n10d45oym1v8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:10:00raw415,500원416,000원410,500원411,500원28,542
cmt7wyhpf001g10d45ev8je4wstock-5m005380:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhpa001f10d4vjuole7w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:05:00raw415,500원417,000원410,500원416,000원36,017
cmt7ws3w1000610d4mb7y4zststock-5m005380:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3vw000510d4yj1qw8et1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:00:00raw422,000원427,250원413,000원415,000원117,759
cmt9v56j101ck0zdx1n0hohvsstock005380:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56iw01cj0zdxn1qmllzg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-25 09:00:00raw422,000원427,250원406,000원421,000원570,222
cmt6v9qpb02rs0zefhfcg2yxwstock-5m005380:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qp802rr0zef2ujq50ou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:30:00raw414,000원414,000원414,000원414,000원0
cmt6v3brh02qk0zefzncdk8mqstock-5m005380:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bre02qj0zeff4awik4l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:25:00raw414,000원414,000원414,000원414,000원0
cmt6uww1n02pa0zef3d6jrwrbstock-5m005380:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww1j02p90zef3ecd1gh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:20:00raw414,000원414,000원414,000원414,000원0
cmt6uqgab02ny0zef36n0f7sjstock-5m005380:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqga702nx0zefvdx4hz541
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:15:00raw412,000원414,000원411,500원413,500원10,737
cmt6uk1cr02mk0zefoy5hn09astock-5m005380:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1cn02mj0zef4stmkf8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:10:00raw411,000원412,000원411,000원411,500원7,063
cmt6udm1m02la0zef14pxsupystock-5m005380:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm1j02l90zef9av9iexd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:05:00raw411,000원411,500원410,500원411,250원1,940
cmt6u75xr02k60zefjs9y70b2stock-5m005380:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75xg02k50zef5b278r6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:00:00raw411,500원411,500원410,000원411,000원7,962
cmt6u0q7k02iw0zef62fb3969stock-5m005380:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q7g02iv0zef3k24fqko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:55:00raw410,500원412,000원410,000원411,500원6,397
cmt6tud5a02hm0zefwtopyyj7stock-5m005380:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud5402hl0zefoa37x5sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:50:00raw410,000원410,500원410,000원410,500원4,500
cmt6tnvkz02g80zef2njn2t7rstock-5m005380:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvkw02g70zefq9cy1ahk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:45:00raw410,000원410,500원410,000원410,000원1,448
cmt6thfwn02f00zefebu3wimmstock-5m005380:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfwk02ez0zef5toiwale1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:40:00raw410,500원411,000원410,000원410,000원3,243
cmt6tb1v302ds0zef0q0h4yqdstock-5m005380:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1uz02dr0zefnvds0nw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:35:00raw410,500원411,000원410,000원410,000원4,713
cmt6t4lx202ci0zef4xpc9osgstock-5m005380:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lwy02ch0zefcda92qgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:30:00raw411,000원412,000원410,500원410,500원1,981
cmt6sy5gx02b80zef2iyzcitustock-5m005380:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5go02b70zefjg3mhgee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:25:00raw411,500원412,500원410,500원411,000원6,028
cmt6srtyz029u0zef7cwtrkclstock-5m005380:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtyv029t0zefobsztu2o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:20:00raw411,000원412,000원410,000원411,500원7,366
cmt6slasd028k0zefphvwr55gstock-5m005380:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slasa028j0zef0psu4anz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:15:00raw410,500원411,000원410,500원410,500원1,852
cmt6sevjh027a0zeffns32yohstock-5m005380:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevjd02790zefkm759xcn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:10:00raw410,500원411,500원410,500원410,500원4,693
cmt6s8g6r02640zefsebf6gmystock-5m005380:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g6n02630zef142dj0df1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:05:00raw410,500원411,000원409,500원411,000원3,404
cmt6s238e024u0zefeg0h9m4sstock-5m005380:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s238a024t0zefd4a7w7cs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:00:00raw410,500원411,500원410,000원410,000원3,681
cmt6rvkqt023e0zefssdes1j4stock-5m005380:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkqp023d0zefmpjt56rh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:55:00raw409,500원410,500원409,500원410,000원2,900
cmt6rp5gf022a0zefdskioedwstock-5m005380:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5g902290zefsaii4p7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:50:00raw409,750원411,000원409,500원410,000원2,374
cmt6ripyb020y0zefz6r7pffustock-5m005380:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:172026-08-24 13:55:17cmt6ripy7020x0zef6zbozsxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:45:00raw410,000원410,500원410,000원410,000원928
cmt6rcbhp01zk0zefgaurmamcstock-5m005380:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbhk01zj0zef8t3mlk4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:40:00raw409,500원411,500원409,500원410,000원4,598
cmt6r5uj401yc0zefamchjer2stock-5m005380:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uj001yb0zefl0yoswxs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:35:00raw409,500원410,000원409,500원409,500원1,365
cmt6qzfml01x40zefkdw8ctwqstock-5m005380:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfmh01x30zefu8xjsgpr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:30:00raw410,000원410,000원409,500원410,000원1,140
cmt6qszw301vu0zefw3dw6bx5stock-5m005380:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszvx01vt0zefnoeo4qyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:25:00raw410,000원410,500원409,500원409,500원1,945
cmt6qmk4e01uk0zefnnwxyea6stock-5m005380:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk4a01uj0zeftovta5us1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:20:00raw409,000원411,000원409,000원410,000원5,249
cmt6qg56x01tc0zefhrrad1enstock-5m005380:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg56u01tb0zefgqe1neol1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:15:00raw410,000원410,500원409,000원409,000원861
cmt6q9pgj01s20zefzppxaq9mstock-5m005380:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pgg01s10zefnjwtjjtv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:10:00raw409,000원410,000원409,000원410,000원2,051
cmt6q3bx701qs0zefpazvbi1nstock-5m005380:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bx101qr0zef54bml3nb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:05:00raw409,000원409,500원408,500원409,500원2,051
cmt6pwwge01pc0zef4yjd540lstock-5m005380:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwga01pb0zefwau48ado1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:00:00raw409,500원410,000원408,500원409,000원2,084
cmt6pqf2601o60zef1hwlevf5stock-5m005380:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf2101o50zefqxdfpzg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:55:00raw409,500원410,000원408,500원409,500원4,235
cmt6pjzfs01mu0zef6fgt4ud1stock-5m005380:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzfp01mt0zefpft7yft51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:50:00raw410,000원410,500원409,500원410,000원2,849
cmt6pdjmy01lo0zefhreuzl7astock-5m005380:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjmu01ln0zefk1qh0l681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:45:00raw410,000원410,500원409,000원410,250원2,917
4,981건 중 3,901–3,950← 이전79 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬