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
cmsgvvmlg007v0zcg99gfe2yrstock-5m005380:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmla007u0zcg09fcpl0r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:05:00raw393,500원394,000원392,500원393,500원4,077
cmsgvp6w4006h0zcgzzyo4iwgstock-5m005380:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6vy006g0zcgns85xik51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:00:00raw393,000원394,000원392,000원393,500원4,556
cmsgvir6f005b0zcg53uwiij7stock-5m005380:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir69005a0zcg805aelle1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:55:00raw393,500원393,500원392,000원393,000원2,996
cmsgvcc8n003x0zcgwyfpsbimstock-5m005380:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvcc8h003w0zcg1nkl5mmy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:50:00raw395,500원395,500원393,000원393,000원5,545
cmsgv5wjv002n0zcgmcham1rrstock-5m005380:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wjp002m0zcghnldht851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:45:00raw394,000원396,500원393,000원395,000원6,493
cmsguzgtn001b0zcgwxl8gkitstock-5m005380:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgti001a0zcgdmv1vqf61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:40:00raw394,500원395,500원393,500원394,000원5,485
cmsgut1gh00050zcgymbl40x7stock-5m005380:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1gc00040zcgb3w5henq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:35:00raw394,000원395,000원392,500원394,500원7,768
cmsgumm6800mz0zhqt1jeltnlstock-5m005380:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:172026-08-06 10:40:17cmsgumm5x00my0zhqz6v4wdmm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:30:00raw393,000원396,000원392,000원394,000원12,342
cmsgug6h400lt0zhqz1h2mbmfstock-5m005380:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6gy00ls0zhqtra0d59s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:25:00raw392,250원393,500원390,000원393,000원29,199
cmsgu9qq800kf0zhqkivbbskxstock-5m005380:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qq300ke0zhqlc27ve351
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:20:00raw396,500원396,500원392,000원392,250원17,359
cmsgu3bti00j70zhqxmbps01dstock-5m005380:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3btd00j60zhqru2hiorh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:15:00raw398,500원399,000원396,000원396,500원6,240
cmsgtwwmq00hx0zhqadq3sdgvstock-5m005380:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwmm00hw0zhq6blzk3bt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:10:00raw398,000원399,500원396,500원398,000원6,145
cmsgtqgde00gr0zhqbrbt25smstock-5m005380:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgd800gq0zhq1f7egnw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:05:00raw398,000원399,500원396,500원398,500원11,790
cmsgtk1qj00fh0zhqm49i2a5estock-5m005380:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1qf00fg0zhqiosf8dpz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:00:00raw399,500원400,500원397,500원398,000원6,552
cmsgtdlpu00e30zhq0p4695urstock-5m005380:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlpn00e20zhqa2eo54gs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:55:00raw398,500원400,500원398,500원400,000원6,020
cmsgt760u00cr0zhqkaglwfn7stock-5m005380:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt760o00cq0zhq4345n8qg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:50:00raw400,000원400,500원398,000원398,500원6,799
cmsgt0qbk00bj0zhqapl764ptstock-5m005380:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qbd00bi0zhqfffs8m4i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:45:00raw399,500원402,000원399,500원400,000원8,820
cmsgsubde00ab0zhq3ysx0ux3stock-5m005380:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:18cmsgsubda00aa0zhq7xe98fht1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:40:00raw398,500원401,500원398,500원400,000원7,547
cmsgsnw0t008z0zhqhmjmg54rstock-5m005380:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw0p008y0zhqb3koutn51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:35:00raw397,000원399,500원396,500원398,500원8,021
cmsgshfyu007r0zhqbv5n6dexstock-5m005380:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfyo007q0zhqbtpn0y821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:30:00raw398,500원399,000원397,000원397,500원7,759
cmsgsb0zx006h0zhq6bd0p4r8stock-5m005380:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb0zr006g0zhqhsjs4bcc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:25:00raw401,000원401,500원397,000원398,500원15,934
cmsgs4m7r00570zhqbr3i8gi5stock-5m005380:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:182026-08-06 09:30:18cmsgs4m7400560zhqt7qt1hg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:20:00raw406,000원406,000원401,000원401,000원8,771
cmsgry5kn003v0zhqii70u3trstock-5m005380:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5ki003u0zhqg9sduug11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:15:00raw406,000원407,000원404,500원405,500원12,278
cmsgrrqn1002j0zhqt4iccozdstock-5m005380:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqmv002i0zhqooj6c87o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:10:00raw403,500원406,500원402,000원406,000원9,439
cmsgrlax5001d0zhqhkdzgg7nstock-5m005380:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlawy001c0zhqnmwyqohe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:05:00raw411,000원415,000원403,500원403,500원32,870
cmsgrevj700050zhqmpr5fqs9stock-5m005380:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevj000040zhq68xmiuvn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:00:00raw401,000원412,000원401,000원411,000원43,134
cmshac5sz024w0zcg06uolqkzstock005380:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5su024v0zcgx2fld3h21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-06 09:00:00raw401,000원415,000원390,000원400,000원527,513
cmsfuw9s100060zl9c43dk0jestock005380:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9rv00050zl9m9yv5r021
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-05 09:00:00raw401,500원411,000원400,500원404,500원545,657
cmsefgf9g001b0zens43cevtwstock005380:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf9c001a0zen2x6bt5rb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-04 09:00:00raw395,500원396,500원376,000원392,500원680,354
cmsd00kq100060zen49ad0vz7stock005380:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00kpw00050zenu1spxdqm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-03 09:00:00raw383,000원401,500원376,000원393,000원826,843
cmveospkt01hz10crju2ec09astock-monthly005380:2026082026-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospko01hy10cre0tnx2dh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-08-01 09:00:00raw383,000원459,500원376,000원403,500원12,284,692
cms8pozfg001f0zj1uzbazhrbstock005380:202607312026-07-31dayperiod2026-07-31 18:00:002026-07-31 18:00:00cms8pozfc001e0zj1sealv7v01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-31 09:00:00raw370,000원391,500원366,000원388,000원1,081,364
cms7a95w200060zj13xj07r2zstock005380:202607302026-07-30dayperiod2026-07-30 18:00:022026-07-30 18:00:02cms7a95vx00050zj1sxp6xay61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-30 09:00:00raw346,000원369,000원343,500원351,000원961,582
cms5utb2z00060zeb5hko8q67stock005380:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb2t00050zebxutcyc4v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-29 09:00:00raw369,500원382,000원338,500원353,500원1,496,493
cms4fdfab001f0zd20kf2u64nstock005380:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfa6001e0zd2ll429f201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-28 09:00:00raw386,500원390,500원359,000원364,000원898,415
cms2zxlxk00060zd2qos4x4twstock005380:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxlxf00050zd2cjwjyksn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-07-27 09:00:00raw410,000원411,000원393,500원403,000원546,634
cmveospl401i110cr2decbxc2stock-monthly005380:2026072026-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospkz01i010cr5rf2iq2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-07-01 09:00:00raw502,000원514,000원338,500원388,000원21,013,101
cmveospld01i310cr3zvi3wgxstock-monthly005380:2026062026-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospl901i210crrirbl8vh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-06-01 09:00:00raw736,000원783,000원460,500원495,000원29,901,110
cmveospln01i510crmqmueryjstock-monthly005380:2026052026-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosplj01i410cru61lpebf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-05-01 09:00:00raw545,000원774,500원532,000원723,000원46,172,114
cmveosplx01i710croaqz3bwlstock-monthly005380:2026042026-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosplt01i610crmh2xyalk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-04-01 09:00:00raw472,000원574,000원457,000원531,000원22,337,117
cmveospm701i910cr90pn5d9dstock-monthly005380:2026032026-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospm201i810crwe3apb8p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-03-01 09:00:00raw654,000원658,000원445,000원445,500원33,113,849
cmveospmi01ib10cre51e52bdstock-monthly005380:2026022026-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospmc01ia10crtd6z1uqx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-02-01 09:00:00raw486,000원687,000원452,000원674,000원37,862,188
cmveospmr01id10cri9323ge0stock-monthly005380:2026012026-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospmn01ic10cr5r64jiay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2026-01-01 09:00:00raw299,500원590,000원293,000원500,000원86,482,294
cmveospn101if10cr5ha532iestock-monthly005380:2025122025-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospmx01ie10cr9tx9l5ue1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-12-01 09:00:00raw261,000원321,000원253,500원296,500원24,131,990
cmveospnc01ih10cr5b62j2ifstock-monthly005380:2025112025-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospn701ig10cr73rzuv6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-11-01 09:00:00raw297,500원298,000원254,500원261,500원13,458,989
cmveospnm01ij10crlhbqnmbxstock-monthly005380:2025102025-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospni01ii10crb05kn38k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-10-01 09:00:00raw215,500원294,000원214,000원290,000원22,259,192
cmveospnx01il10crizqg7xe5stock-monthly005380:2025092025-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospns01ik10crmhgybpa01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-09-01 09:00:00raw220,500원224,000원212,000원215,000원11,843,546
cmveospo601in10crlcfjkvl4stock-monthly005380:2025082025-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospo201im10cr7xa44e3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-08-01 09:00:00raw211,000원225,000원207,000원220,000원10,572,845
cmveospoh01ip10cr7163l8rgstock-monthly005380:2025072025-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospoc01io10cr5s6m8bup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-07-01 09:00:00raw204,000원233,000원203,500원213,000원20,959,453
cmveospor01ir10cr5f86k1amstock-monthly005380:2025062025-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospom01iq10cr3eqtlsz81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-06-01 09:00:00raw184,600원221,500원183,100원203,500원15,788,557
4,982건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬