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
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
cmvovh4mg04d410iagqybp4nrstock-5m005380:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:172026-10-26 15:25:17cmvovh4m404d310iaeas38yks1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:15:00raw287,000원288,000원287,000원288,000원5,218
cmvovapck04bw10ia73hewuwbstock-5m005380:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapc904bv10ialz176vl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:10:00raw287,500원288,000원287,000원287,500원6,344
cmvov496504aq10iazhy13qbqstock-5m005380:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov496004ap10ia8275mlqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:05:00raw287,500원288,000원287,500원287,500원6,467
cmvouxx0u049g10iac5xb1cn7stock-5m005380:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx0p049f10iabbip0dai1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 15:00:00raw288,000원289,500원287,500원287,500원7,146
cmvourh2b048210iaoi28zwi7stock-5m005380:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh26048110iakok8yqcl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:55:00raw288,000원288,500원288,000원288,500원6,149
cmvoul18q046s10ia1trjzo2estock-5m005380:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul18l046r10iaoflwvtyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:50:00raw288,500원289,000원288,000원288,500원5,712
cmvouekgx045m10iarvpdgwxlstock-5m005380:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:182026-10-26 14:55:18cmvouekgt045l10iaka3pd1u71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:45:00raw289,000원289,000원288,000원288,500원5,804
cmvou84vd044810ia71gahfq9stock-5m005380:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:182026-10-26 14:50:18cmvou84uw044710ia47g0tixd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:40:00raw289,000원289,000원288,500원288,500원4,727
cmvou1pos043210ialjrhyvynstock-5m005380:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:45:192026-10-26 14:45:19cmvou1pon043110iazqr1sa231
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:35:00raw289,000원289,500원288,500원288,500원4,884
cmvotvbqv041s10ia10pjoxuqstock-5m005380:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbqq041r10ianjkmjl471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:30:00raw289,000원289,500원288,500원289,500원9,442
cmvototut040e10iayxorrkgqstock-5m005380:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototun040d10iay871a7p61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:25:00raw289,000원289,000원288,500원288,500원1,928
cmvototuf040c10iauih5qhrvstock-5m005380:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototub040b10ia27adeigy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:20:00raw288,500원289,000원288,500원288,500원2,180
cmvotbyu003xu10ia2un5ys4vstock-5m005380:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:172026-10-26 14:25:17cmvotbytw03xt10iazu33i8z41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:15:00raw289,500원289,500원288,000원289,000원11,675
cmvot5jjp03wo10iazygikgo6stock-5m005380:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jjk03wn10iaw7o8u7s81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:10:00raw288,500원289,500원288,500원289,000원6,933
cmvosz3us03vc10ia611wlq93stock-5m005380:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:172026-10-26 14:15:17cmvosz3ul03vb10ianma3ca4p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:05:00raw290,000원290,000원288,500원289,000원8,025
cmvossp8p03u010ia1ynn5fi1stock-5m005380:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvossp8l03tz10ia723nq1481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 14:00:00raw289,500원290,000원289,500원289,500원1,611
cmvosm92203ss10iac2mw8tk4stock-5m005380:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm91y03sr10ia96ohb9rd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:55:00raw289,500원290,000원289,500원289,500원3,327
cmvosfum803ri10iaok19o7gvstock-5m005380:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfum203rh10iasqdvtnb61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:50:00raw289,500원290,000원289,000원289,500원8,612
cmvos9dpx03q610iaij8kmhpdstock-5m005380:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dpm03q510ia6fqnrbr81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:45:00raw289,500원289,500원289,000원289,500원1,170
cmvos2yc103oy10ia6jbylrdhstock-5m005380:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2ybw03ox10ia3p0vfgoa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:40:00raw289,000원289,500원289,000원289,500원2,359
cmvorwj5q03nq10ia26zig5a2stock-5m005380:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj5d03np10iadlao10x31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:35:00raw290,250원290,500원289,000원289,500원3,019
cmvorwj4y03no10iabducxgbbstock-5m005380:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwj4o03nn10iawa3n3zca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:30:00raw290,000원290,500원290,000원290,000원1,598
cmvorjnkm03l410iawbnx09k7stock-5m005380:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnkg03l310iasi0wnz981
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:25:00raw290,000원290,500원290,000원290,000원1,663
cmvordak903ju10iafiuz9awwstock-5m005380:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordak403jt10iay9si6kw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:20:00raw290,000원290,500원290,000원290,250원1,741
cmvor6sxd03ik10ia10ydhkumstock-5m005380:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6sx103ij10iai9zffadu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:15:00raw289,750원290,500원289,500원290,000원5,141
cmvor0d7803ha10iaqtan7uotstock-5m005380:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0d6w03h910iaoiax506h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:10:00raw289,500원290,000원289,500원289,500원1,355
cmvoqtz7j03fu10iaar9k8m4astock-5m005380:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtz7903ft10ia1rwpdzfa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:05:00raw289,250원290,000원289,000원290,000원5,216
cmvoqnitb03em10iar7qtwat2stock-5m005380:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnit503el10iaof0jvaup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 13:00:00raw289,000원289,500원289,000원289,250원1,348
cmvoqh37x03di10iaptgwwz69stock-5m005380:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh37s03dh10iaxoqwidn81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:55:00raw289,000원289,500원288,500원289,000원2,634
cmvoqaq6803c610ia0ykwbb3zstock-5m005380:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq6003c510ianv3wuf5k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:50:00raw289,000원289,500원288,500원289,000원1,561
cmvoq487803au10iag0anrovpstock-5m005380:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq486x03at10ia5ogk9e0o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:45:00raw288,500원290,000원288,500원289,250원9,786
cmvopxsgn039m10iapwnweilzstock-5m005380:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsgf039l10ia0eucdhes1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:40:00raw288,500원289,000원288,000원288,500원2,843
cmvoprcwq038810iatks8ccw6stock-5m005380:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprcwd038710iaw59fw4xn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:35:00raw288,000원289,000원287,500원288,500원6,464
cmvopkxyg037210iaanujsd3kstock-5m005380:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:182026-10-26 12:40:18cmvopkxx9037110iasd1lvgxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:30:00raw287,500원288,000원287,500원287,500원2,271
cmvopei5d035s10iab9gyl2p0stock-5m005380:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei58035r10iawro2am6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:25:00raw288,000원288,000원287,500원287,500원1,010
cmvop84iw034i10iavc2nvvqsstock-5m005380:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84iq034h10iafubwf98e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:20:00raw287,000원288,000원287,000원288,000원6,038
cmvop1nfs033610ia5s2nap4ostock-5m005380:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nfg033510iax3oea4vb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:15:00raw288,250원288,500원287,000원287,250원2,005
cmvoov7vd031y10iaqfvup91tstock-5m005380:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov7um031x10iawkvqitni1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:10:00raw289,000원289,000원288,000원288,000원2,872
cmvooos5w030q10iaayh1xn6istock-5m005380:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooos5m030p10iaghscorfm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:05:00raw288,000원289,000원288,000원289,000원2,817
cmvooicc302za10ia8v9n2x24stock-5m005380:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicbr02z910iai0xtzhq71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 12:00:00raw287,500원288,500원287,000원288,250원4,061
cmvoobxip02y610iaho7weicastock-5m005380:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxib02y510ia5ce7nw3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:55:00raw286,500원287,500원286,500원287,000원9,825
cmvoobxhy02y410iaf2m58qzpstock-5m005380:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxhn02y310ial3rjo7yd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:50:00raw286,500원287,000원286,000원286,000원2,275
cmvonz1yd02vk10iaoxv3pxy0stock-5m005380:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz1y702vj10ia0th35ky91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:45:00raw286,500원287,000원286,500원286,500원3,270
cmvonsn0m02u410iahgbxgjxastock-5m005380:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn0d02u310iaoeckmvjh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:40:00raw286,500원287,000원286,500원286,500원1,712
cmvonm7bq02ss10ia06b2p1lystock-5m005380:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:172026-10-26 11:45:17cmvonm7bg02sr10iarj5rnsua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:35:00raw286,500원287,000원286,500원286,500원3,237
cmvonfrnv02rm10iaf61l2jzystock-5m005380:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrmw02rl10ia53q8ei8g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:30:00raw287,000원287,000원286,500원286,500원1,800
cmvon9css02qe10ia9ee2xbeystock-5m005380:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9csg02qd10ia2lsfzkep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:25:00raw287,500원287,750원286,500원286,500원3,207
cmvon2zj802p210ia6wq5k534stock-5m005380:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2ziy02p110iasr5n180h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-26 11:20:00raw287,500원288,000원287,000원287,500원3,797
4,740건 중 401–450← 이전9 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬