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
cmszhupl8005n0zcg0sdicubastock-5m000270:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupl3005m0zcgphph6ltz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:40:00raw132,100원132,400원132,000원132,400원4,836
cmszho9vd004h0zcgzzv63ix0stock-5m000270:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9v8004g0zcghyqbmatf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:35:00raw132,000원132,400원131,900원132,100원6,781
cmszhhu4q00350zcgovp3bijmstock-5m000270:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu4m00340zcgovqh66ss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:30:00raw131,800원132,300원131,800원132,000원4,311
cmszhbf7g001v0zcg722rl1k7stock-5m000270:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf7c001u0zcgbah9mrsg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:25:00raw131,900원132,100원131,700원131,800원6,192
cmszh4zmq000n0zcgsz929chhstock-5m000270:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zmm000m0zcgsd2so30t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:20:00raw131,600원132,200원131,600원131,900원8,032
cmszgykb203tb0zg8hp9z8xdzstock-5m000270:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykaz03ta0zg8ek4u1hzu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:15:00raw131,700원132,000원131,500원131,600원4,298
cmszgs4m903s10zg8a0racst8stock-5m000270:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4m503s00zg8ihfj7vsv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:10:00raw131,400원132,000원131,400원131,700원6,213
cmszgloxr03qp0zg8zc7c2jktstock-5m000270:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloxn03qo0zg8c44pc4tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:05:00raw131,600원131,700원131,400원131,500원5,716
cmszgf9ux03ph0zg8goq6w8gostock-5m000270:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9uu03pg0zg8oa9iz66n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:00:00raw132,400원132,400원131,600원131,600원7,518
cmszg8u7m03o90zg8d2rukgyostock-5m000270:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u7i03o80zg87eh0m13a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:55:00raw132,300원132,500원132,000원132,300원6,821
cmszg2fnw03mv0zg80q1sumpastock-5m000270:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fns03mu0zg8q6gplvs91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:50:00raw132,000원132,300원131,900원132,300원6,181
cmszfvzgc03lj0zg8jqedvrrdstock-5m000270:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzg803li0zg8wc47n5q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:45:00raw132,400원132,500원131,900원132,000원5,813
cmszfpjrc03kd0zg8luov75pcstock-5m000270:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjr903kc0zg8y63olwwj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:40:00raw132,700원132,800원132,200원132,500원5,310
cmszfj41i03j30zg81y3jt2j2stock-5m000270:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj41e03j20zg8s0akkwmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:35:00raw132,100원132,800원132,100원132,700원5,049
cmszfcp2103hr0zg8bldcgh1fstock-5m000270:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp1y03hq0zg85ph8fzr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:30:00raw133,100원133,300원132,100원132,200원9,733
cmszfcp1t03hp0zg8oko77fylstock-5m000270:20260819:10252026-08-19 10:25:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp1p03ho0zg8d4b9ecf91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:25:00raw132,500원133,200원132,300원133,100원8,411
cmszeztm903f70zg8efiawmzostock-5m000270:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztm503f60zg8i664sne31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:20:00raw133,100원133,100원132,500원132,500원8,904
cmszetenh03dz0zg8dyp167e6stock-5m000270:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetend03dy0zg86hm4k78q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:15:00raw132,800원133,100원132,600원133,000원9,020
cmszemyy903cr0zg8uq1ljorsstock-5m000270:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyy503cq0zg8zz51wdht1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:10:00raw132,600원132,800원132,600원132,800원5,075
cmszemyy103cp0zg8zwr8mqm0stock-5m000270:20260819:10052026-08-19 10:05:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyxx03co0zg89sxq63901
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:05:00raw132,500원132,800원132,300원132,600원5,327
cmszea3kj03a30zg8w9wjc9fsstock-5m000270:20260819:10002026-08-19 10:00:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3kf03a20zg8w03ey0e01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:00:00raw131,100원132,500원131,000원132,500원9,495
cmszea3kb03a10zg86qqiuzqpstock-5m000270:20260819:09552026-08-19 09:55:00instantevent2026-08-19 10:10:172026-08-19 10:10:17cmszea3k703a00zg8f38gfh4z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:55:00raw131,500원131,900원131,000원131,100원9,198
cmszdxbgd037j0zg8ncujyxwqstock-5m000270:20260819:09502026-08-19 09:50:00instantevent2026-08-19 10:00:212026-08-19 10:00:21cmszdxbga037i0zg8tmcjydy71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:50:00raw131,000원131,900원130,900원131,500원9,907
cmszdqt44036b0zg826d8tclrstock-5m000270:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt40036a0zg8axeq481q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:45:00raw131,200원131,400원130,800원131,000원12,325
cmszdke5l03510zg87fw2gqr8stock-5m000270:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke5h03500zg8byppaxsm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:40:00raw130,900원131,400원130,800원131,100원12,946
cmszddyf4033r0zg8olb8bh9ystock-5m000270:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyf0033q0zg8ltc06p711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:35:00raw130,600원131,100원130,300원130,900원14,977
cmszd7irk032f0zg8to5kqymestock-5m000270:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irg032e0zg858ds02r21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:30:00raw130,200원130,700원130,100원130,700원7,924
cmszd7irb032d0zg8ucj8th5nstock-5m000270:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ir7032c0zg8fpv8z1am1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:25:00raw130,200원130,500원130,000원130,300원12,841
cmszcuo1a02zz0zg8b7190sbustock-5m000270:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1602zy0zg8ig1hsj371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:20:00raw130,200원130,800원130,100원130,300원7,335
cmszco8c402yp0zg8x6h7b6igstock-5m000270:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8c102yo0zg8d6us42su1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:15:00raw130,200원130,400원130,000원130,300원8,869
cmszchtf702x90zg8uui4a54cstock-5m000270:20260819:09102026-08-19 09:10:00instantevent2026-08-19 09:20:182026-08-19 09:20:18cmszchtf402x80zg8md52gu081
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:10:00raw130,900원130,900원130,100원130,200원20,364
cmszcbdmv02w30zg8fb6z6rzcstock-5m000270:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdmr02w20zg8zdul1wqd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:05:00raw130,600원132,900원130,600원130,900원14,810
cmszv27s401tt0zcgnk833ujtstock000270:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27s001ts0zcgq2dc0g6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-19 09:00:00raw132,800원133,600원130,000원133,000원628,844
cmszc4y0w02uv0zg840pnx911stock-5m000270:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y0r02uu0zg89t26kll91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:00:00raw132,800원133,600원130,600원130,700원28,450
cmsyfzbph02u40zg8vesmmrg1stock-5m000270:20260818:15302026-08-18 15:30:00instantevent2026-08-18 18:10:072026-08-18 18:10:07cmsyfzbp702u30zg8irw9pgl51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:30:00raw137,200원137,200원137,200원137,200원59,849
cmsyag7ix02r00zg8uwn5uvdfstock-5m000270:20260818:15252026-08-18 15:25:00instantevent2026-08-18 15:35:172026-08-18 15:35:17cmsyag7iu02qz0zg83gwqr8jb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:25:00raw136,900원136,900원136,900원136,900원0
cmsya9rt402ps0zg80fxj3qlostock-5m000270:20260818:15202026-08-18 15:20:00instantevent2026-08-18 15:30:172026-08-18 15:30:17cmsya9rt002pr0zg8btam4jh31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:20:00raw137,200원137,200원137,200원137,200원0
cmsya3cth02ok0zg81qq8mu7hstock-5m000270:20260818:15152026-08-18 15:15:00instantevent2026-08-18 15:25:182026-08-18 15:25:18cmsya3ctd02oj0zg88c7w6vw61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:15:00raw136,700원137,200원136,700원137,200원5,295
cmsy9wx4802n80zg8z4ob1vuustock-5m000270:20260818:15102026-08-18 15:10:00instantevent2026-08-18 15:20:172026-08-18 15:20:17cmsy9wx4502n70zg8133dahu51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:10:00raw136,500원136,900원136,200원136,700원6,438
cmsy9qhd502lw0zg8d79rnckdstock-5m000270:20260818:15052026-08-18 15:05:00instantevent2026-08-18 15:15:172026-08-18 15:15:17cmsy9qhd102lv0zg8rsqdv4p41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:05:00raw136,100원136,600원136,000원136,500원7,467
cmsy9k2fm02kq0zg8baboyrbustock-5m000270:20260818:15002026-08-18 15:00:00instantevent2026-08-18 15:10:182026-08-18 15:10:18cmsy9k2fj02kp0zg8o9199wx61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 15:00:00raw136,100원136,400원136,000원136,100원3,863
cmsy9dmr902je0zg8k4xqv6ycstock-5m000270:20260818:14552026-08-18 14:55:00instantevent2026-08-18 15:05:182026-08-18 15:05:18cmsy9dmr602jd0zg8k2p7h4421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:55:00raw136,500원136,900원136,100원136,100원6,450
cmsy9777q02i20zg887rnvmd9stock-5m000270:20260818:14502026-08-18 14:50:00instantevent2026-08-18 15:00:172026-08-18 15:00:17cmsy9777g02i10zg803yahorg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:50:00raw136,900원137,000원136,500원136,550원4,065
cmsy90rb202gu0zg8w8oso3vkstock-5m000270:20260818:14452026-08-18 14:45:00instantevent2026-08-18 14:55:172026-08-18 14:55:17cmsy90ray02gt0zg8sgg0mal01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:45:00raw137,000원137,100원136,700원136,900원4,653
cmsy8uccl02fk0zg85dmzuaw1stock-5m000270:20260818:14402026-08-18 14:40:00instantevent2026-08-18 14:50:182026-08-18 14:50:18cmsy8ucci02fj0zg8tgm4omyd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:40:00raw136,600원137,100원136,500원137,000원5,946
cmsy8nwmn02ec0zg8bt51od4qstock-5m000270:20260818:14352026-08-18 14:35:00instantevent2026-08-18 14:45:172026-08-18 14:45:17cmsy8nwmj02eb0zg8oq7wba3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:35:00raw137,100원137,100원136,600원136,700원8,189
cmsy8hgw202d20zg8f9lg5u4kstock-5m000270:20260818:14302026-08-18 14:30:00instantevent2026-08-18 14:40:172026-08-18 14:40:17cmsy8hgvx02d10zg8goj97em41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:30:00raw137,100원137,300원137,000원137,100원4,790
cmsy8b21d02bo0zg8c9xdde10stock-5m000270:20260818:14252026-08-18 14:25:00instantevent2026-08-18 14:35:182026-08-18 14:35:18cmsy8b21902bn0zg8ksprpzmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:25:00raw137,300원137,500원137,100원137,200원6,800
cmsy84m9q02ag0zg8ysdwlkbkstock-5m000270:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m9m02af0zg8enkil9ox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:20:00raw137,400원137,500원137,300원137,400원5,217
cmsy7y6hi02940zg8yxixc2cystock-5m000270:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6he02930zg8qmlxf1491
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:15:00raw137,700원137,800원137,300원137,300원5,715
2,482건 중 1,801–1,850← 이전37 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬