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
cmsy7rrk9027u0zg8dl3akipkstock-5m000270:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrk6027t0zg82bciijsn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:10:00raw137,900원138,000원137,700원137,700원2,418
cmsy7lbtl026k0zg803y01nsistock-5m000270:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbth026j0zg8j71unyf01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:05:00raw137,800원138,300원137,700원138,000원7,222
cmsy7ew4m025a0zg8ut6ijb7vstock-5m000270:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew4g02590zg86mqbzt051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 14:00:00raw137,750원137,900원137,700원137,800원3,223
cmsy78h9z02420zg8xo4q9mijstock-5m000270:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h9v02410zg8iwt0wyw11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:55:00raw138,000원138,100원137,600원137,800원5,469
cmsy721ew022q0zg8jw14m5xnstock-5m000270:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721er022p0zg8gxpa4scw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:50:00raw137,700원138,200원137,700원138,000원7,478
cmsy6vlov021k0zg8yrcuj3fvstock-5m000270:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vlos021j0zg8ixqyg9hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:45:00raw137,500원137,800원137,500원137,700원4,928
cmsy6p6qu02040zg8ewqftgyistock-5m000270:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6qr02030zg8ws9r4qw01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:40:00raw137,500원137,600원137,500원137,500원1,590
cmsy6p6qm02020zg8ieva97xustock-5m000270:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6qi02010zg858wbxgbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:35:00raw137,400원137,900원137,400원137,500원6,830
cmsy6cba501xi0zg87zmrckgustock-5m000270:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cba101xh0zg8e2qy6esd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:30:00raw137,800원137,800원137,400원137,400원5,286
cmsy65vka01wa0zg8df6tfs5gstock-5m000270:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vk601w90zg8a5w4ej161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:25:00raw137,900원137,900원137,600원137,800원7,141
cmsy65vk101w80zg8qqwutob5stock-5m000270:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vjw01w70zg862fsgu8j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:20:00raw138,150원138,200원137,800원137,850원3,679
cmsy5t0vr01ts0zg8adh6bku1stock-5m000270:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0vm01tr0zg83uoelibn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:15:00raw138,000원138,200원137,900원138,200원2,838
cmsy5mlbq01si0zg8x56f6ipcstock-5m000270:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlbn01sh0zg86d9hjcjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:10:00raw138,300원138,300원138,000원138,000원2,868
cmsy5g68c01r00zg8zv53xe1dstock-5m000270:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g68801qz0zg8gh6a8br31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:05:00raw138,000원138,300원138,000원138,300원4,695
cmsy59qjm01q00zg8aa4lkbcsstock-5m000270:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qji01pz0zg8iz9v61ul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 13:00:00raw138,100원138,300원137,900원138,000원4,905
cmsy53ary01oo0zg8ynsfzx2qstock-5m000270:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53aru01on0zg8xrfhdukc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:55:00raw138,100원138,200원138,000원138,100원5,634
cmsy4wvti01na0zg8x2jafsn8stock-5m000270:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvte01n90zg818t3tnwc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:50:00raw138,000원138,100원138,000원138,100원2,059
cmsy4qg5701m00zg8d9vsx19dstock-5m000270:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg5301lz0zg817vufdq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:45:00raw138,100원138,400원137,800원138,100원4,948
cmsy4k0pw01ku0zg82z2sqpwdstock-5m000270:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0pt01kt0zg8x4rtfz0a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:40:00raw138,350원138,400원137,900원138,000원2,414
cmsy4dlh301jk0zg88zj62003stock-5m000270:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlgz01jj0zg89st6x9x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:35:00raw137,700원138,400원137,600원138,350원6,423
cmsy475yy01ic0zg81dhe12blstock-5m000270:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475yu01ib0zg89remxjmf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:30:00raw138,400원138,400원137,600원137,600원7,958
cmsy40q0501h20zg8pv4z1m2wstock-5m000270:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40q0101h10zg8p75mi8rm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:25:00raw138,200원138,600원138,100원138,400원3,979
cmsy3uaka01fq0zg865n6avxystock-5m000270:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uak601fp0zg8xf0t36uh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:20:00raw138,600원138,700원138,200원138,200원5,492
cmsy3nvbl01ee0zg85krho34ustock-5m000270:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:25:182026-08-18 12:25:18cmsy3nvbh01ed0zg8dpc0isgn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:15:00raw138,700원138,800원138,550원138,600원6,840
cmsy3hfm601da0zg83bc49ncostock-5m000270:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfm201d90zg8ditmjkvz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:10:00raw138,800원138,900원138,700원138,700원976
cmsy3azxg01bw0zg83zs5a066stock-5m000270:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azxc01bv0zg8nqkte3ve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:05:00raw138,800원138,900원138,700원138,800원4,072
cmsy3azx701bu0zg8ezd1gqf0stock-5m000270:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azx301bt0zg8cy65gikp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 12:00:00raw139,000원139,300원138,800원138,800원3,239
cmsy2y59a019g0zg8vfr6ytcbstock-5m000270:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y596019f0zg83cm0jd4u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:55:00raw139,000원139,100원138,700원139,000원5,247
cmsy2rs4201840zg846pswqjfstock-5m000270:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs3y01830zg8z5ukq4cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:50:00raw139,250원139,300원138,800원139,000원4,276
cmsy2lakw016o0zg89ppgkzbrstock-5m000270:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2laks016n0zg8hxzvi6te1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:45:00raw138,850원139,300원138,700원139,250원7,508
cmsy2euu0015e0zg8uoa1m4pvstock-5m000270:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eutw015d0zg85j542wka1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:40:00raw139,400원139,600원138,800원138,900원4,376
cmsy28f5701480zg8h4tojsg7stock-5m000270:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f5301470zg8esks52di1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:35:00raw138,900원139,500원138,700원139,400원8,979
cmsy2206u012y0zg8cbklskahstock-5m000270:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2206q012x0zg8fzm746j81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:30:00raw139,300원139,400원138,600원138,800원9,041
cmsy2206l012w0zg833n34erostock-5m000270:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy2206i012v0zg8xf636io91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:25:00raw139,900원140,000원139,300원139,300원5,194
cmsy1p5gi010c0zg8aam3g19estock-5m000270:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5ge010b0zg8hd5dekyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:20:00raw140,200원140,400원139,900원140,000원4,294
cmsy1ipre00z60zg8hlnmgiwjstock-5m000270:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipr700z50zg8jbr6y6bc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:15:00raw140,300원140,500원140,200원140,200원1,310
cmsy1caf700xw0zg80btlpls7stock-5m000270:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1caf300xv0zg83o21knnh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:10:00raw141,000원141,000원140,300원140,300원3,307
cmsy15uam00wk0zg80z130ytmstock-5m000270:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15uai00wj0zg8lnv6ni471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:05:00raw140,600원141,000원140,600원140,950원2,107
cmsy0zeku00va0zg83eiz6tj4stock-5m000270:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zekp00v90zg8c45pqr8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 11:00:00raw140,500원141,000원140,450원140,600원1,966
cmsy0sznr00ty0zg8pc8j00gestock-5m000270:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0sznn00tx0zg8cg3gcc6a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:55:00raw140,000원140,500원140,000원140,500원5,032
cmsy0mjwa00so0zg8l2j3yn6istock-5m000270:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjw600sn0zg8w6fpu7051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:50:00raw140,300원140,400원140,000원140,100원7,335
cmsy0g46w00ri0zg8nw8dbpkkstock-5m000270:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46s00rh0zg89vrgbdsp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:45:00raw140,300원140,400원140,300원140,300원4,439
cmsy09pa500qa0zg8207knyjsstock-5m000270:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09pa100q90zg8o4k0gnmp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:40:00raw140,950원141,000원140,300원140,400원10,676
cmsy039kk00p00zg8ipv7c9xlstock-5m000270:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039kg00oz0zg8ifvbgiff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:35:00raw140,800원141,400원140,700원140,950원11,487
cmsxzwv5200nm0zg8tj956usostock-5m000270:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4y00nl0zg8hwwvlo9b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:30:00raw140,700원140,800원140,700원140,700원1,440
cmsxzqeyc00ma0zg8rlbjdakrstock-5m000270:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqey800m90zg82b9a5w081
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:25:00raw140,900원140,900원140,700원140,700원2,832
cmsxzjzi900ky0zg8yx1os8lmstock-5m000270:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:30:182026-08-18 10:30:18cmsxzjzi500kx0zg8blzv1v941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:20:00raw140,950원141,000원140,700원140,900원3,825
cmsxzdjfg00ju0zg8i7cwreq2stock-5m000270:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjfc00jt0zg8pxw6nr441
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:15:00raw140,900원141,000원140,800원141,000원3,204
cmsxz74hb00im0zg8ev63pdafstock-5m000270:20260818:10102026-08-18 10:10:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74h700il0zg8ut5r2p4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:10:00raw141,050원141,100원140,800원141,000원2,133
cmsxz74h200ik0zg8ln6nre8sstock-5m000270:20260818:10052026-08-18 10:05:00instantevent2026-08-18 10:20:182026-08-18 10:20:18cmsxz74gy00ij0zg8fjp9faxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:05:00raw140,800원141,100원140,700원141,050원6,394
2,482건 중 1,851–1,900← 이전38 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬