Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafv0001f0z6jjak8zhz0×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmt0rxnfb01xm0zcgtle67mwostock-5m000270:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnf601xl0zcgd89d0e7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:10:00raw132,300원132,800원132,000원132,600원11,414
cmt0rr8hn01w80zcgs43wcne4stock-5m000270:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8hj01w70zcg3mokrcny1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:05:00raw132,100원132,900원132,000원132,400원11,678
cmt0rr8he01w60zcgkvuaym2vstock-5m000270:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ha01w50zcgjo4cnp491
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:00:00raw134,600원134,600원131,700원132,000원40,070
cmt1ai26k04o00zcg83nw60s2stock000270:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai26g04nz0zcg2kkzy9201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-20 09:00:00raw134,600원134,600원130,800원131,100원869,614
cmszq2hyf01sh0zcgrs1tarqdstock-5m000270:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyc01sg0zcgkf1oewjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:30:00raw132,800원132,800원132,800원132,800원0
cmszq2hy801sf0zcg71qamabcstock-5m000270:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hy401se0zcggdz3cl8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:25:00raw132,800원132,800원132,800원132,800원0
cmszppmjm01q10zcg72b0gdivstock-5m000270:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmjj01q00zcg4axbem9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:20:00raw132,800원132,800원132,800원132,800원0
cmszpj6so01oj0zcg03lj89c8stock-5m000270:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6sk01oi0zcgvbkjsbkh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:15:00raw132,300원133,000원132,300원132,800원11,373
cmszpcrva01nh0zcgk6b7y2cjstock-5m000270:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrv601ng0zcg1aununxk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:10:00raw132,600원132,800원132,300원132,300원7,576
cmszpcrv201nf0zcgvy5yxelrstock-5m000270:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcruy01ne0zcgg2vfc4j51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:05:00raw132,700원132,700원132,500원132,500원6,599
cmszozwsr01kx0zcgactottxqstock-5m000270:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwsn01kw0zcgl1aalk621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:00:00raw132,500원132,900원132,400원132,700원6,666
cmszothh401jh0zcgfehh3s8ystock-5m000270:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothh001jg0zcg3871vmh51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:55:00raw132,600원132,600원132,300원132,500원6,260
cmszon1rf01id0zcgt9uc5xhgstock-5m000270:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1rb01ic0zcgogyrxp8e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:50:00raw132,600원132,900원132,400원132,600원5,974
cmszogm3v01h10zcg88mx21ynstock-5m000270:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm3s01h00zcg42ibx6jh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:45:00raw133,000원133,100원132,500원132,600원6,111
cmszoa72a01fp0zcggbysqc83stock-5m000270:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72601fo0zcg3sfgzygt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:40:00raw132,900원133,000원132,600원133,000원5,101
cmszo3rck01ej0zcgrhilws2astock-5m000270:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rcg01ei0zcggx8oj5w81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:35:00raw132,900원133,100원132,700원132,900원6,210
cmsznxbn701d50zcgvpdjdeuistock-5m000270:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbn201d40zcgx8abi7ar1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:30:00raw133,200원133,200원132,800원132,800원3,750
cmsznqwpt01bx0zcg5ozq32b2stock-5m000270:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwpp01bw0zcgfdul441b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:25:00raw132,900원133,200원132,800원133,100원5,845
cmsznkgyy01ap0zcgyslsrgccstock-5m000270:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgyu01ao0zcg1ojoq4hz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:20:00raw132,600원133,000원132,600원132,800원8,551
cmszne1g8019f0zcgsrgkdfkbstock-5m000270:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1g4019e0zcg696vpeot1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:15:00raw132,850원133,000원132,600원132,600원7,713
cmszn7ljo01850zcgg0x4pl4ystock-5m000270:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7ljk01840zcg6ck48jex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:10:00raw132,700원133,300원132,700원132,800원8,194
cmszn16ln016p0zcgxg9va1mbstock-5m000270:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16lj016o0zcg9ei2m9tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:05:00raw132,200원132,800원132,100원132,700원6,085
cmszmuqwm015l0zcgss2qrynustock-5m000270:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqwi015k0zcgkgn2tlqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:00:00raw132,000원132,400원131,700원132,200원8,569
cmszmob52014b0zcgitl9t90bstock-5m000270:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob4z014a0zcgsclr0mr21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:55:00raw131,600원132,000원131,500원132,000원6,586
cmszmhxaj012x0zcgf3j7pt6dstock-5m000270:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxaf012w0zcgu6maat0f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:50:00raw131,600원131,700원131,500원131,600원5,661
cmszmbgh8011r0zcgatx8ae1gstock-5m000270:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgh5011q0zcg82om7a181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:45:00raw131,600원131,700원131,600원131,600원2,660
cmszm50rn010f0zcg354ob71nstock-5m000270:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50rj010e0zcg7z8upw1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:40:00raw131,800원131,800원131,600원131,600원3,373
cmszlylsb00z50zcg1we7q8d7stock-5m000270:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlyls700z40zcgzan0w9j01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:35:00raw131,600원132,100원131,600원131,700원6,869
cmszlyls200z30zcgda4z4ibbstock-5m000270:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylry00z20zcgwr2cppy11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:30:00raw131,900원132,000원131,500원131,600원6,199
cmszllqci00wn0zcg11upsjj3stock-5m000270:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqce00wm0zcgnq4cli6u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:25:00raw131,700원132,000원131,700원132,000원6,481
cmszlfc5s00v70zcgmzf2px0tstock-5m000270:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5p00v60zcgjt32d5i01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:20:00raw131,700원132,100원131,700원131,800원8,878
cmszl8vog00u10zcgxf75wohrstock-5m000270:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8voc00u00zcg07iplply1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:15:00raw131,600원131,700원131,600원131,700원4,608
cmszl2fyf00sp0zcgv562p60tstock-5m000270:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fyb00so0zcg6t6kqo1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:10:00raw131,600원131,700원131,600원131,600원2,116
cmszkw10900rf0zcg4w7yr0xnstock-5m000270:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw10400re0zcgp4j47jj71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:05:00raw131,700원131,700원131,500원131,600원3,896
cmszkplb400q90zcg5rxvktkestock-5m000270:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplax00q80zcg4xc8ca9a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:00:00raw131,900원131,900원131,600원131,700원5,433
cmszkj5kg00ov0zcghghf62m4stock-5m000270:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5k900ou0zcgzd0f1ska1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:55:00raw132,100원132,100원131,800원131,800원4,621
cmszkcqm300nh0zcgwzeu9om4stock-5m000270:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqlz00ng0zcg294676qq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:50:00raw132,100원132,200원132,100원132,100원4,418
cmszk6aw200mb0zcg64b8jrfgstock-5m000270:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6avy00ma0zcgyewmwa7p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:45:00raw132,300원132,300원132,100원132,100원2,870
cmszjzv7z00l50zcg12td0b88stock-5m000270:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv7u00l40zcg4jke5yao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:40:00raw132,300원132,400원132,100원132,300원4,103
cmszjtfh600jr0zcg1bu16gygstock-5m000270:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfh200jq0zcgrsip2gw81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:35:00raw132,000원132,400원132,000원132,300원4,393
cmszjn20t00il0zcggp7ttuh4stock-5m000270:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn20o00ik0zcguoptcsix1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:30:00raw131,900원132,100원131,900원132,100원4,070
cmszjgkrc00hb0zcg6aziopwbstock-5m000270:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkr900ha0zcg35mhtuum1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:25:00raw131,900원132,000원131,900원131,900원2,319
cmszja53000fx0zcgsfbsu10zstock-5m000270:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja52w00fw0zcg8rbub7hb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:20:00raw131,800원132,000원131,500원131,900원6,008
cmszj3q4o00ep0zcgjxezw1rastock-5m000270:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4k00eo0zcgr5akgr2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:15:00raw131,700원132,100원131,700원131,800원6,584
cmszj3q4g00en0zcgqoxmvim4stock-5m000270:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4c00em0zcg253926l91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:10:00raw131,700원131,800원131,500원131,700원3,621
cmsziquq200c70zcgq7knqmlpstock-5m000270:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqupw00c60zcgarps17hz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:05:00raw131,800원132,100원131,500원131,700원6,830
cmszikfpn00av0zcgrjl19k2tstock-5m000270:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfpj00au0zcglgc7n5b01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:00:00raw132,100원132,300원131,700원131,900원6,135
cmszikfpb00at0zcgjrj8mvuustock-5m000270:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfp700as0zcggcs8e6p61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:55:00raw132,000원132,200원131,900원132,100원4,811
cmszi7k9q008d0zcgnx5im8v7stock-5m000270:20260819:11502026-08-19 11:50:00instantevent2026-08-19 12:00:172026-08-19 12:00:17cmszi7k9n008c0zcgtbnxqdpt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:50:00raw132,400원132,500원131,900원131,900원6,484
cmszi15b200730zcgey4padvostock-5m000270:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15ax00720zcg0696mg0c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:45:00raw132,300원132,700원132,200원132,400원6,257
2,482건 중 1,751–1,800← 이전36 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬