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
cmsxyu94u00fu0zg8m94bb6xbstock-5m000270:20260818:10002026-08-18 10:00:00instantevent2026-08-18 10:10:172026-08-18 10:10:17cmsxyu94n00ft0zg8ri59kotv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 10:00:00raw141,300원141,300원140,700원140,900원5,958
cmsxynu1u00eo0zg8xxs5p7z7stock-5m000270:20260818:09552026-08-18 09:55:00instantevent2026-08-18 10:05:182026-08-18 10:05:18cmsxynu1q00en0zg8bk9qd7751
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:55:00raw141,600원141,600원141,200원141,300원4,940
cmsxyhgs600de0zg8jdhtc6pgstock-5m000270:20260818:09502026-08-18 09:50:00instantevent2026-08-18 10:00:212026-08-18 10:00:21cmsxyhgs300dd0zg80q98loza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:50:00raw141,600원141,600원141,300원141,500원2,701
cmsxyaym000c60zg87k1hhcowstock-5m000270:20260818:09452026-08-18 09:45:00instantevent2026-08-18 09:55:172026-08-18 09:55:17cmsxyaylw00c50zg8jxc8kypc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:45:00raw141,400원141,800원141,200원141,500원5,321
cmsxy4ixc00au0zg8zq6thwhzstock-5m000270:20260818:09402026-08-18 09:40:00instantevent2026-08-18 09:50:172026-08-18 09:50:17cmsxy4ix400at0zg8gfwhjmz21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:40:00raw140,800원141,400원140,700원141,400원4,981
cmsxxy41a009k0zg815igdj9tstock-5m000270:20260818:09352026-08-18 09:35:00instantevent2026-08-18 09:45:182026-08-18 09:45:18cmsxxy415009j0zg80we4nrkk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:35:00raw141,400원141,700원140,700원140,800원8,221
cmsxxrojf008c0zg8s65b6bppstock-5m000270:20260818:09302026-08-18 09:30:00instantevent2026-08-18 09:40:182026-08-18 09:40:18cmsxxrojb008b0zg83efwlsk81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:30:00raw141,500원142,200원141,200원141,300원11,292
cmsxxl8ih006u0zg8swz00c63stock-5m000270:20260818:09252026-08-18 09:25:00instantevent2026-08-18 09:35:172026-08-18 09:35:17cmsxxl8ie006t0zg8y3wir8yv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:25:00raw141,300원141,800원141,200원141,500원3,507
cmsxxetqy005o0zg8kuhbt2hestock-5m000270:20260818:09202026-08-18 09:20:00instantevent2026-08-18 09:30:182026-08-18 09:30:18cmsxxetqu005n0zg86fb141cw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:20:00raw141,500원141,650원140,900원141,300원6,133
cmsxx8e0t004i0zg86kbv3yv3stock-5m000270:20260818:09152026-08-18 09:15:00instantevent2026-08-18 09:25:182026-08-18 09:25:18cmsxx8e0o004h0zg8rvvnt1ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:15:00raw141,400원141,700원141,000원141,500원7,838
cmsxx1y4j00340zg879n1fiecstock-5m000270:20260818:09102026-08-18 09:10:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y4e00330zg8rs6eci471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:10:00raw141,250원141,500원140,700원141,300원11,474
cmsxwvj6e001u0zg8d9zfivqustock-5m000270:20260818:09052026-08-18 09:05:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj69001t0zg8gpg8v7ez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:05:00raw140,800원141,500원140,700원141,300원9,568
cmsyfmczo02te0zg8syhr33ktstock000270:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmczk02td0zg8p2ek4rz31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-18 09:00:00raw141,800원142,300원136,000원137,200원513,457
cmsxwp3ru000o0zg8b78x66l3stock-5m000270:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3rp000n0zg8wfwnj4ew1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-18 09:00:00raw141,800원142,300원140,700원140,800원54,764
cmsskv87608gs0zfsqnzqh1jqstock-5m000270:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87308gr0zfs7w5rv4tt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:30:00raw141,800원141,800원141,800원141,800원0
cmsskosl108fe0zfs6g6wf8kbstock-5m000270:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosky08fd0zfsmxxhvujf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:25:00raw141,800원141,800원141,800원141,800원0
cmsskidnn08e40zfsjhwh2m0jstock-5m000270:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidnj08e30zfsxsx8jbmb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:20:00raw141,800원141,800원141,800원141,800원0
cmsskbxs308cy0zfs6p1ccl13stock-5m000270:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxrz08cx0zfstgr4xqs01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:15:00raw142,100원142,200원141,300원141,700원12,661
cmssk5i2s08bg0zfsp6sj6b1astock-5m000270:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i2o08bf0zfsg8h9d8751
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:10:00raw142,200원142,400원142,000원142,100원11,308
cmssjz33x08ac0zfsb3ohtgimstock-5m000270:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz33u08ab0zfs9cqykfa41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:05:00raw141,900원142,300원141,900원142,200원9,558
cmssjsozh08960zfsnibneuc0stock-5m000270:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsozd08950zfs0xhzf45q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:00:00raw142,300원142,300원141,900원142,000원5,970
cmssjm7ms087s0zfs4wlv6kt7stock-5m000270:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7mo087r0zfs7m4nhg4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:55:00raw142,300원142,300원142,200원142,200원5,086
cmssjfsof086k0zfsl1wroqehstock-5m000270:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsob086j0zfsg9ajhb691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:50:00raw141,800원142,300원141,700원142,250원10,544
cmssj9cz008580zfsxxheddv1stock-5m000270:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cyx08570zfs8zu06wu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:45:00raw141,900원142,200원141,800원141,800원7,119
cmssj2x9w083y0zfsia7lhrbsstock-5m000270:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x9s083x0zfskwz4f3tv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:40:00raw141,700원142,000원141,600원141,900원7,522
cmssiwict082m0zfsdwmlplrsstock-5m000270:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwicq082l0zfs1s8hfd9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:35:00raw141,800원142,000원141,600원141,700원7,021
cmssiwicl082k0zfss3vuojpzstock-5m000270:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwici082j0zfszy8zwbpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:30:00raw141,400원141,900원141,300원141,800원6,952
cmssijmvo08060zfsu8zgeah6stock-5m000270:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmvl08050zfstzhwsqmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:25:00raw141,200원141,500원141,200원141,400원7,047
cmssid7wa07yw0zfs6ev2ladnstock-5m000270:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7w707yv0zfsnbqmry611
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:20:00raw141,200원141,500원141,200원141,200원4,748
cmssid7w207yu0zfszwcuux9lstock-5m000270:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7vy07yt0zfs2teatozd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:15:00raw141,400원141,500원141,100원141,200원5,774
cmssi0cgn07wa0zfspxzisld5stock-5m000270:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cgj07w90zfsl0phdu121
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:10:00raw141,100원141,750원140,800원141,400원8,766
cmsshtwpe07uy0zfsdcahbi5sstock-5m000270:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwpa07ux0zfsaylhcu3e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:05:00raw141,200원141,400원141,000원141,100원6,870
cmsshnhsf07to0zfspncdtg2estock-5m000270:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhsa07tn0zfst4wtqb4x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:00:00raw141,100원141,500원141,100원141,200원9,540
cmsshh26g07sc0zfsv8k2giyhstock-5m000270:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh26c07sb0zfsb3a02fu31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:55:00raw141,100원141,200원141,000원141,000원4,665
cmsshamih07r80zfsr39u3801stock-5m000270:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamie07r70zfsgcg5eueg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:50:00raw141,200원141,300원141,100원141,100원6,274
cmssh47eh07py0zfsg5kavlbxstock-5m000270:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47ed07px0zfs1onx1c5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:45:00raw141,500원141,500원141,100원141,200원5,117
cmssgxroa07oq0zfscyi11zotstock-5m000270:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxro707op0zfstf0mfhvq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:40:00raw141,500원141,900원141,300원141,450원7,006
cmssgrbxt07na0zfs7k9e12iestock-5m000270:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbxp07n90zfstk9uqptz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:35:00raw141,500원141,600원141,200원141,500원6,161
cmssgkx1n07m00zfsvawsmg84stock-5m000270:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx1k07lz0zfs00d2soib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:30:00raw141,900원142,000원141,500원141,600원3,495
cmssgehah07ks0zfsmyflwiy5stock-5m000270:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeha907kr0zfsqreiiexd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:25:00raw142,100원142,300원141,900원141,900원6,003
cmssg82e907ji0zfsahcklos2stock-5m000270:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82e607jh0zfs9qyt6w8w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:20:00raw141,800원142,200원141,800원142,100원11,039
cmssg1mma07i40zfsgc3h0eg1stock-5m000270:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mm607i30zfsusms6jx21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:15:00raw141,500원142,000원141,500원141,800원8,715
cmssfv74l07gy0zfsmtoc5eu0stock-5m000270:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv74h07gx0zfsx3okrow81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:10:00raw141,600원141,700원141,500원141,600원1,973
cmssfor6407fm0zfsq54sgbv2stock-5m000270:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor6007fl0zfs23yod6rv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:05:00raw141,950원142,000원141,600원141,600원3,303
cmssfic6y07ee0zfs4hpf9293stock-5m000270:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic6v07ed0zfsei79n9h11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:00:00raw141,600원141,950원141,300원141,950원4,265
cmssfic6r07ec0zfsmz4sswnhstock-5m000270:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic6n07eb0zfsdz6r130b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:55:00raw141,200원141,700원141,200원141,500원3,677
cmssf5irs07bu0zfs8ahrtl3wstock-5m000270:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5irp07bt0zfskqsf7o9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:50:00raw141,300원141,600원141,200원141,200원4,372
cmssez11r07ai0zfspqpwbv56stock-5m000270:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez11n07ah0zfs9lq1aei91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:45:00raw142,000원142,000원141,200원141,200원6,610
cmssesm2e07980zfsiew1qdq2stock-5m000270:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm2b07970zfski60dc551
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:40:00raw141,600원142,200원141,600원142,100원20,054
cmssem7wj07820zfsco7k2vzmstock-5m000270:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7wf07810zfszw2zlyks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:35:00raw141,300원141,700원141,200원141,600원5,421
2,482건 중 1,901–1,950← 이전39 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬