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
cmvq5k2cc064x10iada4zrdtsstock-5m005380:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2c7064w10ia7qr650fk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:45:00raw290,500원290,500원290,000원290,500원905
cmvq5dniz063n10iawjj8lzobstock-5m005380:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dniu063m10ia2o2ltewx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:40:00raw290,000원290,500원290,000원290,000원983
cmvq577ph062f10iadm76znsdstock-5m005380:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577pc062e10ia9knmtii31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:35:00raw290,500원290,500원290,000원290,000원1,703
cmvq50s5n061910ia22fzlj1istock-5m005380:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s5i061810ia0mvh1au11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:30:00raw290,000원290,500원290,000원290,250원636
cmvq4ud0505zz10iaj7456tpmstock-5m005380:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud0005zy10iamek8cz7h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:25:00raw291,000원291,000원290,000원290,000원1,529
cmvq4nynk05yp10ia1aiyn1iystock-5m005380:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyne05yo10ia9jh1e2xy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:20:00raw290,000원291,000원289,500원291,000원6,548
cmvq4hhky05xd10ia1m448j2wstock-5m005380:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhks05xc10iazb1uwe4h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:15:00raw290,000원290,000원289,500원289,500원792
cmvq4b2lp05w110iam9wpt0npstock-5m005380:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2lk05w010iajcarpcti1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:10:00raw290,000원290,000원289,500원289,500원1,121
cmvq44nax05uv10ia6armn6pwstock-5m005380:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44nas05uu10ia9pcxgyw01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:05:00raw290,500원290,500원289,500원290,000원3,823
cmvq3y7ct05tj10iay8em5985stock-5m005380:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7co05ti10iajxh8jtyn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 12:00:00raw290,500원290,750원290,000원290,000원4,869
cmvq3rt6a05s710ia8gwiezp3stock-5m005380:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rt6405s610ia8qjyldfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:55:00raw291,500원291,500원290,000원290,000원5,276
cmvq3ldnj05qz10iaz6pk9s46stock-5m005380:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldnd05qy10iao2pgy6qy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:50:00raw291,500원291,500원291,000원291,000원691
cmvq3ewrf05pn10ialyfwedwgstock-5m005380:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewr905pm10iah2io9yun1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:45:00raw290,500원291,500원290,500원291,500원2,495
cmvq38huy05od10ia3ageysgwstock-5m005380:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hut05oc10iatqvkk8ms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:40:00raw290,500원291,500원290,500원290,500원3,469
cmvq3224w05n110iae35a18bdstock-5m005380:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3224r05n010iagp1zskbk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:35:00raw291,500원292,000원290,500원291,000원5,036
cmvq2vmcg05lt10ia46sos28vstock-5m005380:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmca05ls10ia6ysjpzi51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:30:00raw291,500원292,500원291,500원291,500원6,468
cmvq2p6nf05kn10ia2572wa2kstock-5m005380:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6na05km10iak8u5x4301
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:25:00raw292,000원292,000원291,500원292,000원821
cmvq2it3205j710ia840pdw4vstock-5m005380:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it2w05j610iat889ur5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:20:00raw292,750원292,750원291,500원291,500원7,895
cmvq2cbzr05hx10iaih98wcwbstock-5m005380:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:25:172026-10-27 11:25:17cmvq2cbzm05hw10ia1ms4ah6h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:15:00raw292,500원293,000원292,500원292,750원981
cmvq25xdb05gp10ia8h3gyaslstock-5m005380:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:182026-10-27 11:20:18cmvq25xd105go10iahysq0uky1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:10:00raw293,500원293,500원292,500원292,500원1,356
cmvq1zhbp05fj10iaoc96seopstock-5m005380:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zhbg05fi10iaqnl0h25r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:05:00raw293,250원293,500원292,500원293,500원4,413
cmvq1t21g05e510iarm81p8xistock-5m005380:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t21b05e410ia62vul2lv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 11:00:00raw294,000원294,500원293,000원293,250원8,587
cmvq1mlz205cv10iap8y0vf12stock-5m005380:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mlyx05cu10iapagrmgee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:55:00raw294,500원294,500원294,000원294,000원2,181
cmvq1g9e405bj10iax68s78blstock-5m005380:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:00:212026-10-27 11:00:21cmvq1g9dz05bi10ianjhyjqk71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:50:00raw293,750원294,500원293,500원294,500원9,207
cmvq19rna05ad10iayl1k35uhstock-5m005380:20261027:10452026-10-27 10:45:00instantevent2026-10-27 10:55:182026-10-27 10:55:18cmvq19rn405ac10iankfdz3jj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:45:00raw293,500원294,000원293,500원294,000원3,235
cmvq13d0p059310iav8d5b4hlstock-5m005380:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d0i059210ial0u2vtwh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:40:00raw294,000원294,000원293,500원293,500원995
cmvq0wwnm057p10iao0hbyv5nstock-5m005380:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwnc057o10iaz76fsxjo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:35:00raw293,000원294,000원292,500원293,500원4,300
cmvq0qhs3056d10iafskefdl7stock-5m005380:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhrx056c10iahfq4a3ww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:30:00raw293,000원293,500원292,500원293,000원4,653
cmvq0k15c055b10ia0ijw9w03stock-5m005380:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k153055a10iawhbps4vg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:25:00raw291,000원293,000원291,000원293,000원5,815
cmvq0dmu7054110iapuc8alrqstock-5m005380:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmu2054010ia68ynyu131
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:20:00raw292,000원292,000원291,000원291,000원4,662
cmvq077i2052p10iant975m9astock-5m005380:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077hw052o10iaz39vclpu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:15:00raw292,000원292,500원291,500원292,000원7,166
cmvq00qq7051d10iabki5p3rzstock-5m005380:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qq3051c10ia4cmuampn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:10:00raw292,500원293,000원292,000원292,000원1,376
cmvpzub4d050310iadxdw1gmastock-5m005380:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub48050210iajcfv8v6z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:05:00raw291,500원293,000원291,000원292,500원6,556
cmvpznwae04yv10iagtkbhpkistock-5m005380:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwa904yu10ia85jotatf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 10:00:00raw292,000원292,500원291,500원291,500원6,339
cmvpzhg9q04xn10ian9o5b0b2stock-5m005380:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhg9m04xm10iai8j8i36f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:55:00raw293,000원293,500원292,000원292,500원6,705
cmvpzb2eq04w310iajo7bcuk7stock-5m005380:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2el04w210iaj8tsncqh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:50:00raw293,000원293,500원293,000원293,000원2,259
cmvpz4lop04uz10iacggpkg4gstock-5m005380:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lok04uy10ia40ju4fiz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:45:00raw292,000원293,750원292,000원293,000원3,452
cmvpyy5wa04tp10iaiwttzp26stock-5m005380:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5w504to10ia2f7vkswb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:40:00raw294,000원294,000원292,000원292,500원4,618
cmvpyrq8a04sh10iacu3o8lz9stock-5m005380:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrq7z04sg10iavgl95d7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:35:00raw293,000원294,000원292,500원294,000원4,242
cmvpyldx904r310iah9s8b6dhstock-5m005380:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldx404r210iatwp6zur61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:30:00raw294,000원294,000원292,500원292,500원3,943
cmvpyew1u04pz10ia64k4d32estock-5m005380:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew1p04py10ialrv4ca571
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:25:00raw294,000원294,500원292,500원293,500원10,820
cmvpy8jgp04of10iajbd9s0bhstock-5m005380:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jgj04oe10ia4qncb5me1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:20:00raw294,000원295,000원293,500원294,500원6,213
cmvpy214w04nb10iaixaut2postock-5m005380:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy214q04na10ia6iwm6vm71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:15:00raw294,000원294,500원293,500원293,500원2,179
cmvpxvl4804m510iamyqlpz3ostock-5m005380:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:172026-10-27 09:20:17cmvpxvl4204m410iaw86u3bzk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:10:00raw292,500원294,000원292,000원294,000원4,452
cmvpxp8zq04kv10iaq2kgdrkystock-5m005380:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp8zl04ku10iagyms2x0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:05:00raw293,000원293,500원292,000원292,500원6,904
cmvqgfz7407cd10ia3lhc35gwstock005380:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfz6t07cc10iagobw8rtw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-10-27 09:00:00raw294,000원295,500원289,000원290,000원696,327
cmvpxiv3u04jl10iaeoxtpp5kstock-5m005380:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv3p04jk10ia5987fb1o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-27 09:00:00raw294,000원295,500원293,000원293,000원20,699
cmvow0f0z04h010iaobr3d9yfstock-5m005380:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:172026-10-26 15:40:17cmvow0f0t04gz10iawb48qfro1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:30:00raw287,500원287,500원287,500원287,500원0
cmvovtzaz04fo10ias7sfr68ystock-5m005380:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzav04fn10iaffn0luul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:25:00raw287,500원287,500원287,500원287,500원0
cmvovnkc704eg10ia17gfxg7vstock-5m005380:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkbv04ef10iahko2onrp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:20:00raw287,500원287,500원287,500원287,500원0
4,738건 중 351–400← 이전8 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬