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
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
cmssefqnw076q0zfswe9u9r2dstock-5m000270:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqns076p0zfsnk0f9g791
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:30:00raw141,400원141,500원141,300원141,400원3,132
cmsse9bqm075g0zfspeelbmubstock-5m000270:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bqi075f0zfsvg7w8orz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:25:00raw141,200원141,500원141,000원141,400원4,116
cmsse2w2t07460zfsyglox063stock-5m000270:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w2q07450zfsuut8qyyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:20:00raw140,700원141,300원140,600원141,200원6,024
cmssdwgam072w0zfsyf4lhcr2stock-5m000270:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgaj072v0zfsp5l59yuq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:15:00raw140,300원141,000원140,200원140,800원10,423
cmssdq1cd071m0zfsjep3asbjstock-5m000270:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1c9071l0zfs1gsw1o5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:10:00raw139,800원140,450원139,800원140,200원6,613
cmssdq1c5071k0zfs2z7v79oystock-5m000270:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1c1071j0zfsgzn1skec1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:05:00raw140,000원140,200원139,800원139,800원4,177
cmssdd5x106z00zfsr5wrujwcstock-5m000270:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5wy06yz0zfste5q2m4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:00:00raw139,900원140,100원139,800원140,000원4,320
cmssd6qz906xu0zfs4fplel89stock-5m000270:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qz506xt0zfsljj8q86i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:55:00raw140,000원140,200원139,800원139,900원4,497
cmssd0b7206wg0zfsaorwx0ilstock-5m000270:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b6y06wf0zfsiarahq0x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:50:00raw140,200원140,200원140,000원140,000원3,704
cmssctvnz06v60zfs47kuwqv7stock-5m000270:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvnw06v50zfszec4isaj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:45:00raw140,100원140,500원140,100원140,200원9,120
cmsscngim06ty0zfsgjd9owp0stock-5m000270:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngii06tx0zfsha68xck01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:40:00raw140,100원140,200원140,100원140,100원1,654
cmssch0sr06so0zfscavn7durstock-5m000270:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0sm06sn0zfshwzwmk0o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:35:00raw140,300원140,400원140,100원140,100원4,794
cmsscal2d06rc0zfs2kdutgv3stock-5m000270:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal2906rb0zfs2uvyzejj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:30:00raw140,350원140,500원140,300원140,300원4,159
cmssc45bo06q20zfsm6zsfxc9stock-5m000270:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45bl06q10zfsh54h1spo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:25:00raw140,550원140,600원140,300원140,400원2,353
cmssbxqf906oy0zfsk9bf5uh8stock-5m000270:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqf306ox0zfsvz6lym1u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:20:00raw140,400원140,600원140,300원140,500원4,718
cmssbrap706nm0zfs0zqwedsestock-5m000270:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraoy06nl0zfs30i42hie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:15:00raw140,600원140,700원140,400원140,500원2,149
cmssbkv9x06m80zfsctwia36vstock-5m000270:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv9p06m70zfsxgeu44151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:10:00raw140,700원140,800원140,600원140,600원2,533
cmssbeg0o06l00zfsoxqcy8f0stock-5m000270:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0j06kz0zfsmgh8u91g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:05:00raw140,900원141,000원140,700원140,700원3,287
cmssbeg0e06ky0zfsu0ja4ys3stock-5m000270:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0a06kx0zfsetplmi7h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:00:00raw140,500원141,000원140,500원140,900원5,284
cmssb1kj006ig0zfszbttg572stock-5m000270:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kiw06if0zfs54mop24b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:55:00raw140,500원140,600원140,400원140,500원2,727
cmssav9zu06h60zfs4y4xi6hvstock-5m000270:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9zp06h50zfs4wga2izy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:50:00raw140,500원140,800원140,500원140,500원4,556
cmssaopwg06fy0zfsxjotz27ostock-5m000270:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopwc06fx0zfsqr6ktm2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:45:00raw140,400원140,700원140,200원140,500원6,075
cmssaia4z06ek0zfsvdamlajxstock-5m000270:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia4v06ej0zfsg3toehbk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:40:00raw140,400원140,700원140,100원140,400원4,980
cmssabv9106dc0zfsa3vyrp08stock-5m000270:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8x06db0zfszfiplopf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:35:00raw140,100원140,800원140,100원140,500원7,046
cmssa5fjl06c00zfs934ajt0kstock-5m000270:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fje06bz0zfsivwpw2vu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:30:00raw140,200원140,300원140,000원140,100원3,481
cmss9yzw906am0zfsg42vddrjstock-5m000270:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzw406al0zfsrdpqoaj31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:25:00raw140,550원140,600원139,700원140,300원6,604
cmss9sksw069e0zfsr4mgnnzastock-5m000270:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skst069d0zfs6f27kztt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:20:00raw139,850원140,600원139,700원140,550원9,100
cmss9m59a06880zfsqxb9p9e9stock-5m000270:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59506870zfs4ney3yj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:15:00raw140,200원140,200원139,700원139,900원8,341
cmss9fpe7066w0zfssj10o34vstock-5m000270:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpe3066v0zfsaepw20ms1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:10:00raw140,600원140,700원140,100원140,200원7,367
cmss999ok065o0zfsemg90137stock-5m000270:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999of065n0zfs9fngerda1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:05:00raw140,600원141,000원140,400원140,700원10,562
cmss92uog064c0zfsh9xrgxrxstock-5m000270:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uod064b0zfsx5wp05g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:00:00raw141,650원141,700원140,500원140,500원14,870
cmss8weye06380zfsl87bfqhtstock-5m000270:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weya06370zfseygq87ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:55:00raw141,300원141,800원141,300원141,650원8,321
cmss8q2dv061s0zfse1aq4ea8stock-5m000270:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ds061r0zfszdboch781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:50:00raw141,550원141,600원141,100원141,300원9,981
cmss8jkat060k0zfsl7vt8d93stock-5m000270:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkap060j0zfsfi6nch2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:45:00raw141,800원142,000원141,400원141,550원17,712
cmss8d4nd05ze0zfsi3q1hfvtstock-5m000270:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4n805zd0zfs9pze45z61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:40:00raw142,100원142,300원141,300원141,900원21,113
cmss86owi05y00zfsg0if12jjstock-5m000270:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86owe05xz0zfsw7jo6d3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:35:00raw141,100원142,300원141,000원142,100원21,464
cmss809yl05wk0zfs572qlz21stock-5m000270:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809yi05wj0zfs2ud1imp11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:30:00raw141,300원141,300원140,600원141,000원6,641
cmss7tube05ve0zfs7q5in89bstock-5m000270:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubb05vd0zfsg0y0llrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:25:00raw140,600원141,400원140,400원141,400원10,818
cmss7nehx05u60zfsegucavppstock-5m000270:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neht05u50zfssj59h4pu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:20:00raw140,800원141,100원140,500원140,600원9,881
cmss7gzow05su0zfsu80hdabhstock-5m000270:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzos05st0zfsups1usf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:15:00raw141,800원142,000원140,500원140,800원15,936
cmss7ajz605rm0zfs080o86tostock-5m000270:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajz205rl0zfsyk8d7gnv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:10:00raw141,500원142,200원141,000원141,750원18,900
cmss744ex05qa0zfsad7w1jx0stock-5m000270:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744et05q90zfshblusg5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:05:00raw141,200원142,100원140,500원141,500원42,331
cmsspuyit08i00zfs3b4r5yristock000270:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyio08hz0zfs3avh49m11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-14 09:00:00raw137,400원142,400원137,200원141,700원768,982
cmss6xpdj05p40zfseg6idb2cstock-5m000270:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdf05p30zfs68wexo3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:00:00raw137,400원141,600원137,200원141,200원74,965
cmsr5fdt505mb0zfsq7adhdypstock-5m000270:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdt205ma0zfsxklunt2c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:30:00raw136,200원136,200원136,200원136,200원0
cmsr58y4705l30zfsk6qaqae9stock-5m000270:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4305l20zfs8yzwlbmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:25:00raw136,200원136,200원136,200원136,200원0
cmsr52id205jn0zfsk16h2zlzstock-5m000270:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52icy05jm0zfsix71um7x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:20:00raw136,300원136,300원136,300원136,300원0
cmsr4w3jm05il0zfsedo1gc99stock-5m000270:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3jj05ik0zfsfkakipwz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:15:00raw136,100원136,400원136,000원136,300원12,953
cmsr4pnqx05h90zfsjskx03rgstock-5m000270:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnqt05h80zfssygoxps01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:10:00raw136,100원136,600원136,000원136,200원14,804
2,483건 중 1,951–2,000← 이전40 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬