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
cmveospp101it10cr7nnud5cmstock-monthly005380:2025052025-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospow01is10cr0k2umtca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-05-01 09:00:00raw190,200원198,300원179,300원185,300원11,345,154
cmveosppb01iv10crh25ys8apstock-monthly005380:2025042025-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospp601iu10cr5ibs792g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-04-01 09:00:00raw199,000원200,500원175,800원190,600원16,480,216
cmveosppk01ix10crypyneg3ustock-monthly005380:2025032025-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosppf01iw10crdykqhfxn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-03-01 09:00:00raw190,000원229,000원189,200원197,200원14,885,624
cmveosppu01iz10crzpxbhgcystock-monthly005380:2025022025-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosppp01iy10cr21qfrvhb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-02-01 09:00:00raw201,000원211,000원193,000원193,000원15,975,978
cmveospq401j110crf4rqd722stock-monthly005380:2025012025-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospq001j010cro4g9c69q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2025-01-01 09:00:00raw212,000원227,000원200,000원206,000원14,102,248
cmveospqe01j310crlwex1qkqstock-monthly005380:2024122024-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospq901j210cr2lslqpbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-12-01 09:00:00raw219,500원220,500원200,000원212,000원11,624,207
cmveospqo01j510cr27l1tw19stock-monthly005380:2024112024-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospqj01j410crrhldbtnk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-11-01 09:00:00raw212,500원226,500원197,300원218,500원16,768,217
cmveospqy01j710cre40wffpystock-monthly005380:2024102024-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospqt01j610crvaclg5th1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-10-01 09:00:00raw237,500원255,500원215,000원215,000원14,045,110
cmveospr801j910crfkbcdimlstock-monthly005380:2024092024-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospr301j810crx1wnbk0w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-09-01 09:00:00raw256,000원259,000원221,500원244,000원12,978,517
cmveospri01jb10cr6jrd5ydnstock-monthly005380:2024082024-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosprd01ja10cr3h2ivw941
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-08-01 09:00:00raw251,000원267,000원216,500원255,500원16,599,307
cmveosprs01jd10crp7lwxs4istock-monthly005380:2024072024-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosprn01jc10cr4qupx6q31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-07-01 09:00:00raw292,000원296,000원232,000원249,000원19,962,504
cmveosps201jf10crdltv9wt8stock-monthly005380:2024062024-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosprx01je10crxqeu0dl01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-06-01 09:00:00raw257,500원299,500원256,500원295,000원18,953,064
cmveospsb01jh10cr2y5k6y6qstock-monthly005380:2024052024-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosps701jg10crhjzlknmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-05-01 09:00:00raw249,000원277,500원235,000원253,000원17,872,464
cmveospsl01jj10crwhdoeswmstock-monthly005380:2024042024-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospsh01ji10cr3extoi9v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-04-01 09:00:00raw234,500원254,500원214,500원251,000원24,057,765
cmveospsv01jl10crwdf7ccysstock-monthly005380:2024032024-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospsq01jk10cra6e7tjov1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-03-01 09:00:00raw255,500원260,000원232,000원233,000원22,909,204
cmveospt501jn10cris3ap7jistock-monthly005380:2024022024-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospt001jm10crl8twmmrl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-02-01 09:00:00raw193,900원261,000원193,500원250,500원47,239,276
cmveosptf01jp10crfdqlyc6kstock-monthly005380:2024012024-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospta01jo10crgmzudh1e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2024-01-01 09:00:00raw202,000원202,500원179,800원194,600원10,900,258
cmveosptq01jr10crgapf1xngstock-monthly005380:2023122023-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosptl01jq10crczk1pf3q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-12-01 09:00:00raw183,300원203,500원180,700원203,500원8,808,029
cmveospu001jt10crmymhjhjxstock-monthly005380:2023112023-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosptv01js10cra5cv9nwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-11-01 09:00:00raw170,800원186,500원169,400원184,300원8,431,136
cmveospu901jv10crok0ewg0tstock-monthly005380:2023102023-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospu501ju10crb014lm5p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-10-01 09:00:00raw188,000원193,200원169,300원169,700원9,357,553
cmveospuj01jx10crvgolm8jnstock-monthly005380:2023092023-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospue01jw10cr6ng5pza11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-09-01 09:00:00raw188,000원196,000원184,400원191,100원6,720,427
cmveosput01jz10crhsq0ppyhstock-monthly005380:2023082023-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospuo01jy10cru1mi5xfv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-08-01 09:00:00raw195,200원199,600원182,600원189,100원10,112,592
cmveospv301k110crpltszvvmstock-monthly005380:2023072023-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospuy01k010cra6xl720i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-07-01 09:00:00raw207,500원210,000원194,000원196,000원13,134,828
cmveospvd01k310cri999a4lpstock-monthly005380:2023062023-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospv801k210crwu542olp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-06-01 09:00:00raw199,800원209,000원194,000원206,500원11,549,575
cmveospvm01k510cr5ost4xj8stock-monthly005380:2023052023-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospvi01k410cr0xm1t3te1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-05-01 09:00:00raw198,500원211,500원197,400원200,000원12,759,654
cmveospvw01k710cr8ni1dnkvstock-monthly005380:2023042023-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospvr01k610cr4qg507ri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-04-01 09:00:00raw184,600원207,500원182,300원197,500원16,892,557
cmveospw501k910cr3wk4elu4stock-monthly005380:2023032023-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospw101k810cruye7stsw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-03-01 09:00:00raw176,500원184,900원170,500원184,500원11,690,493
cmveospwf01kb10crfc8434xxstock-monthly005380:2023022023-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospwb01ka10crkho2hxz61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-02-01 09:00:00raw169,200원180,000원168,700원176,300원10,662,558
cmveospwp01kd10cr8lnzng6sstock-monthly005380:2023012023-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospwk01kc10crdbfte9wg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2023-01-01 09:00:00raw154,000원177,600원154,000원167,000원13,590,946
cmveospx201kf10crci3kel57stock-monthly005380:2022122022-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospwv01ke10crpl171dj71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-12-01 09:00:00raw172,000원173,000원150,500원151,000원11,387,686
cmveospxd01kh10cr4mw36n0istock-monthly005380:2022112022-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospx801kg10cr8jslwgnk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-11-01 09:00:00raw163,500원179,500원160,500원169,000원15,535,503
cmveospxn01kj10cr3oy0z7fzstock-monthly005380:2022102022-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospxi01ki10crevr87ykd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-10-01 09:00:00raw179,000원184,000원160,000원164,500원16,649,893
cmveospxx01kl10cr8rz0qtd9stock-monthly005380:2022092022-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospxs01kk10crak2dnhy81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-09-01 09:00:00raw193,500원203,500원174,000원176,500원16,793,348
cmveospy601kn10crrwdjle9bstock-monthly005380:2022082022-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospy201km10cr50cm95ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-08-01 09:00:00raw196,000원199,500원184,000원196,000원16,375,947
cmveospyg01kp10crbhrr2bc3stock-monthly005380:2022072022-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospyb01ko10crom5smfds1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-07-01 09:00:00raw181,500원198,500원172,000원196,000원19,363,851
cmveospyq01kr10criau2qw0tstock-monthly005380:2022062022-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospyl01kq10crjewnumjk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-06-01 09:00:00raw189,000원189,000원168,000원180,500원17,438,131
cmveospyz01kt10crjdmagzgistock-monthly005380:2022052022-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospyv01ks10crt8nh9heg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-05-01 09:00:00raw184,000원189,500원176,000원189,500원11,530,639
cmveospza01kv10crgiuuwwidstock-monthly005380:2022042022-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospz501ku10crgtc5urp91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-04-01 09:00:00raw178,000원191,000원174,500원186,000원16,174,933
cmveospzj01kx10cru6pxto03stock-monthly005380:2022032022-03-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospze01kw10cr4jwwoum91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-03-01 09:00:00raw171,500원183,000원162,000원180,500원18,741,959
cmveospzt01kz10crcj1i0pzsstock-monthly005380:2022022022-02-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospzo01ky10crxwe5nepu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-02-01 09:00:00raw193,000원195,500원168,000원175,000원16,556,102
cmveosq0301l110crgz0jnrbgstock-monthly005380:2022012022-01-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveospzz01l010cra6ngcedb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2022-01-01 09:00:00raw211,500원217,500원180,000원189,500원14,499,487
cmveosq0d01l310cr2alghjlistock-monthly005380:2021122021-12-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq0801l210cro4qds1mf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-12-01 09:00:00raw198,500원217,000원196,500원209,000원13,280,620
cmveosq0n01l510crst45y4lostock-monthly005380:2021112021-11-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq0i01l410crx86mgyss1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-11-01 09:00:00raw208,000원220,000원194,500원195,500원15,678,239
cmveosq0x01l710crqzajuptkstock-monthly005380:2021102021-10-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq0s01l610crrlv7h8et1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-10-01 09:00:00raw198,000원215,000원189,000원208,000원14,582,859
cmveosq1701l910crgukyeu2kstock-monthly005380:2021092021-09-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1201l810cr8hudhqia1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-09-01 09:00:00raw214,000원218,500원197,500원200,000원11,799,356
cmveosq1g01lb10crqroxg5idstock-monthly005380:2021082021-08-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1b01la10cr6d7ltnpi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-08-01 09:00:00raw218,000원225,000원200,000원212,500원14,350,998
cmveosq1q01ld10cr2lichzs2stock-monthly005380:2021072021-07-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1l01lc10cryhyvk3x31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-07-01 09:00:00raw238,500원243,500원218,000원218,000원17,183,693
cmveosq1z01lf10crjcdcjzm6stock-monthly005380:2021062021-06-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq1u01le10crfds8it6i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-06-01 09:00:00raw235,000원249,000원232,000원239,500원20,470,541
cmveosq2a01lh10cr7mfnc2fnstock-monthly005380:2021052021-05-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq2501lg10cr4kl6vyxg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-05-01 09:00:00raw212,000원236,000원211,000원235,000원22,902,066
cmveosq2k01lj10crzf9pmsgostock-monthly005380:2021042021-04-01monthperiod2026-10-19 12:20:392026-10-19 12:20:39cmveosq2f01li10cr0ehb6ci01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1mo2021-04-01 09:00:00raw220,500원238,500원211,000원212,000원20,693,301
4,982건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬