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
cmsr4j80q05fz0zfszexgak12stock-5m000270:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j80m05fy0zfs89qlmokr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:05:00raw136,600원136,700원135,900원136,200원14,202
cmsr4ct2d05ej0zfs5d8mgcqlstock-5m000270:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct2905ei0zfsqsl7gqi91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:00:00raw136,300원136,700원136,100원136,700원14,321
cmsr46dc005dh0zfs1ugj3191stock-5m000270:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dbw05dg0zfs68wvf0qm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:55:00raw136,400원136,500원136,200원136,300원14,989
cmsr402rz05c90zfsifop7e3fstock-5m000270:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402rv05c80zfsijx8bg8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:50:00raw136,400원136,700원136,300원136,300원18,807
cmsr3tin405ax0zfs12ygxyzjstock-5m000270:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tin005aw0zfsradvu3q71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:45:00raw136,200원136,700원136,100원136,300원24,671
cmsr3n2yw059n0zfs5ysldbnkstock-5m000270:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2ys059m0zfsogiagwjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:40:00raw136,400원136,600원136,000원136,200원23,004
cmsr3gn9o05870zfs6yc1qgs7stock-5m000270:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9j05860zfsgsoortx01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:35:00raw136,900원137,000원136,300원136,300원15,389
cmsr3a7h605710zfsw2zyyj1estock-5m000270:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7h205700zfshbalkatl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:30:00raw137,100원137,200원136,900원136,900원10,697
cmsr33sje055t0zfs7gli8v5qstock-5m000270:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sja055s0zfsuqdy25ju1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:25:00raw137,100원137,200원136,900원137,100원9,028
cmsr2xdu3054j0zfsvouemev5stock-5m000270:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdu0054i0zfsi9u7hcsx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:20:00raw137,400원137,600원137,100원137,100원6,697
cmsr2qx36053b0zfssdg5h15gstock-5m000270:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx32053a0zfsxbrwou7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:15:00raw137,200원137,500원137,000원137,400원7,601
cmsr2ki63051x0zfso8gsx0ygstock-5m000270:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki5z051w0zfshpe79q261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:10:00raw137,400원137,500원137,100원137,100원6,399
cmsr2e2gy050n0zfsujuo93zhstock-5m000270:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2gu050m0zfsg1n7jjwl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:05:00raw137,100원137,500원137,000원137,400원6,631
cmsr27mt604zd0zfsbxvwuz0mstock-5m000270:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mt204zc0zfsuauwgywv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:00:00raw137,200원137,300원136,900원137,100원6,431
cmsr217t804xv0zfsnr70095tstock-5m000270:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217t404xu0zfsjjm9ucda1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:55:00raw137,400원137,600원137,100원137,100원6,503
cmsr1usb504wr0zfszawxb01tstock-5m000270:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usb204wq0zfs78hlrbzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:50:00raw137,250원137,600원137,200원137,500원6,554
cmsr1occo04vj0zfs5lcyi5qqstock-5m000270:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1occk04vi0zfshx0eafkp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:45:00raw137,200원137,400원137,100원137,200원7,522
cmsr1hxde04u70zfsuffie2klstock-5m000270:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxda04u60zfspal7eq351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:40:00raw137,300원137,500원137,200원137,200원5,222
cmsr1bhmx04t30zfsh6kn4apkstock-5m000270:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhmt04t20zfscrliq5g91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:35:00raw137,300원137,700원137,200원137,300원7,157
cmsr1521n04rp0zfszje4tu0rstock-5m000270:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1521h04ro0zfs9pwt1weq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:30:00raw137,100원137,400원137,000원137,400원6,033
cmsr0ymy904qb0zfs4jta28uistock-5m000270:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymy604qa0zfseb1kfhlz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:25:00raw137,000원137,200원136,900원137,000원9,530
cmsr0s7eu04p30zfsxjou127qstock-5m000270:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7eq04p20zfs0sxhg5e81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:20:00raw137,500원137,500원137,000원137,100원8,147
cmsr0lrit04nz0zfshdwrtmu9stock-5m000270:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrip04ny0zfskcd5yqfg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:15:00raw137,600원137,600원137,400원137,400원4,306
cmsr0fbum04mj0zfsj8f0d3yastock-5m000270:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbui04mi0zfsc9b72bpe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:10:00raw137,700원137,800원137,500원137,600원4,062
cmsr0fbud04mh0zfssn93irnrstock-5m000270:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbua04mg0zfsbm3anlz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:05:00raw137,700원137,900원137,600원137,800원6,452
cmsr02h4f04jz0zfs0gc48okostock-5m000270:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h4b04jy0zfsy6pt9lko1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:00:00raw137,800원137,800원137,600원137,700원2,953
cmsqzw1ds04ip0zfsifkqxfojstock-5m000270:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1do04io0zfs4va84uts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:55:00raw137,800원137,900원137,600원137,700원4,498
cmsqzpmqn04hh0zfsi41giyohstock-5m000270:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmqj04hg0zfssol9fxvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:50:00raw137,700원137,900원137,600원137,800원4,737
cmsqzj6sb04g90zfs8cbaovhastock-5m000270:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6s804g80zfsw2kppfun1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:45:00raw137,600원137,800원137,500원137,600원8,955
cmsqzcqzr04ex0zfsi7o7mp8xstock-5m000270:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqzn04ew0zfs0cpop97o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:40:00raw137,500원137,600원137,500원137,500원3,675
cmsqz6c3q04dl0zfs1iadcpvistock-5m000270:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c3n04dk0zfsxfimfiah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:35:00raw137,900원137,900원137,500원137,500원7,109
cmsqyzwhg04cb0zfs01iqkzfbstock-5m000270:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwhb04ca0zfsmuzr8la91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:30:00raw138,000원138,100원137,800원137,900원4,518
cmsqytgok04b10zfsxwafwk7kstock-5m000270:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgog04b00zfsddcx4e6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:25:00raw137,900원138,000원137,800원137,900원2,750
cmsqyn1n7049t0zfsy29sczyzstock-5m000270:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1n3049s0zfs2jebgol31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:20:00raw137,800원138,000원137,800원137,900원4,132
cmsqyn1my049r0zfsfk5zzzk8stock-5m000270:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1mu049q0zfs1bte8u841
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:15:00raw137,850원137,900원137,700원137,900원2,512
cmsqya68204770zfsg9xdgcvustock-5m000270:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67z04760zfs4sn9vdjn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:10:00raw138,000원138,050원137,700원137,800원3,680
cmsqy3r9n045x0zfsmwc904vrstock-5m000270:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r9j045w0zfspieq9vxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:05:00raw137,800원138,050원137,700원137,900원3,168
cmsqxxbjs044r0zfsntzchcipstock-5m000270:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbjo044q0zfsmfs89hhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:00:00raw138,000원138,100원137,700원137,800원4,026
cmsqxqvt5043h0zfs5nfidylhstock-5m000270:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvt1043g0zfsb32l2co41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:55:00raw137,500원138,100원137,500원137,900원5,060
cmsqxkg2q04250zfsm6qc1tw1stock-5m000270:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2m04240zfscr0zthex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:50:00raw137,300원137,600원137,300원137,600원4,614
cmsqxe14z040t0zfszz5ge4swstock-5m000270:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe14v040s0zfs5dul8tm41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:45:00raw137,200원137,400원137,100원137,300원3,593
cmsqx7leb03zn0zfsg10e5y6hstock-5m000270:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7le603zm0zfscukzyro11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:40:00raw137,350원137,400원137,000원137,200원3,965
cmsqx15or03yb0zfskhip11ujstock-5m000270:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15on03ya0zfs97dqlyf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:35:00raw136,900원137,500원136,900원137,350원6,262
cmsqwuqqv03wz0zfs2hq6x88cstock-5m000270:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqqr03wy0zfsqf55cnuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:30:00raw137,600원137,600원136,800원136,900원9,541
cmsqwob0303vp0zfsglm4q6b6stock-5m000270:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoazz03vo0zfsaceg3ldx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:25:00raw138,000원138,100원137,500원137,500원5,344
cmsqwhvdq03uh0zfs8e4opfgsstock-5m000270:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvdm03ug0zfssmqz5y041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:20:00raw138,300원138,400원137,900원138,100원6,902
cmsqwbgcx03t50zfslk7uz907stock-5m000270:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgct03t40zfs8xftt1yn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:15:00raw138,100원138,300원138,000원138,200원4,572
cmsqw50lu03rt0zfsixu7368ustock-5m000270:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50lq03rs0zfsfr38103p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:10:00raw137,800원138,200원137,800원138,000원5,033
cmsqvykve03ql0zfs6cp2znm3stock-5m000270:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykvb03qk0zfs54rt1z8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:05:00raw138,000원138,000원137,600원137,800원4,306
cmsqvs5xo03pf0zfsmagn14zostock-5m000270:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5xk03pe0zfsmag7ui771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:00:00raw137,800원138,100원137,700원138,000원5,013
2,483건 중 2,001–2,050← 이전41 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬