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
cmsqvlq7v03o30zfsc1c9x7ehstock-5m000270:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq7s03o20zfsm3iz9lw91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:55:00raw137,700원137,800원137,600원137,800원4,555
cmsqvfbzz03mr0zfskcisv3qostock-5m000270:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbzv03mq0zfst6mn1fd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:50:00raw137,400원137,700원137,300원137,700원3,928
cmsqv8vjx03lj0zfsnpylg0y0stock-5m000270:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vjt03li0zfs5ldsixyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:45:00raw137,900원137,900원137,300원137,400원8,016
cmsqv8vjp03lh0zfs8iib0dz1stock-5m000270:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vjk03lg0zfstmqb943g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:40:00raw137,900원138,000원137,600원137,900원5,184
cmsquw04b03j10zfsceuulxihstock-5m000270:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw04703j00zfsz9jzzz931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:35:00raw137,900원138,200원137,700원137,900원7,294
cmsqupkef03hn0zfsx56bipr4stock-5m000270:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkeb03hm0zfsxayc4v5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:30:00raw137,700원138,200원137,600원138,000원3,996
cmsquj5gl03gh0zfs86jodcsvstock-5m000270:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5gg03gg0zfsji2xba2a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:25:00raw137,950원138,100원137,600원137,700원6,489
cmsqucprr03f30zfshqdgdgehstock-5m000270:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucprn03f20zfsx9cgb1dh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:20:00raw138,000원138,100원137,700원138,000원5,912
cmsqu6a3e03dv0zfscu9fh60zstock-5m000270:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3b03du0zfscqzqj4vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:15:00raw138,100원138,300원137,800원138,000원7,538
cmsqtzvmg03cl0zfso15spdyvstock-5m000270:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvmd03ck0zfsg8q1kkpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:10:00raw137,900원138,200원137,900원138,000원6,387
cmsqtzvm203cj0zfssgjlsh3fstock-5m000270:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvlv03ci0zfsi1rc9v8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:05:00raw138,200원138,900원137,900원137,900원10,138
cmsqtn1md039z0zfs49bvl7q1stock-5m000270:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1m9039y0zfsd4p5yxjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:00:00raw138,800원138,800원138,100원138,200원9,065
cmsqtgkwq038r0zfsg2rtkn4dstock-5m000270:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkwn038q0zfsxhut5nco1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:55:00raw138,600원139,450원138,400원138,600원8,268
cmsqta5kq037l0zfsk6hrt7dtstock-5m000270:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5km037k0zfsr1i3neo31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:50:00raw139,500원139,500원138,600원138,700원7,759
cmsqt3p5z03670zfsfln3birdstock-5m000270:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p5v03660zfsb8fr8q7d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:45:00raw139,300원139,800원139,100원139,600원6,093
cmsqsxa9l034x0zfsz3xpu7tgstock-5m000270:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa9h034w0zfss7l6es2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:40:00raw140,700원140,800원139,100원139,200원15,418
cmsqsqujc033l0zfsahubh6mcstock-5m000270:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquj8033k0zfsc75qe6g01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:35:00raw140,600원141,000원140,300원140,700원12,324
cmsqskesy032b0zfsgabg1bizstock-5m000270:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskesu032a0zfsrzahr29g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:30:00raw140,500원140,900원140,400원140,600원12,535
cmsqsdzzu03130zfskbvpzjhwstock-5m000270:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzzp03120zfscfzvclem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:25:00raw139,900원140,700원139,900원140,500원12,577
cmsqs7mqe02zv0zfsdagkqjuistock-5m000270:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mqb02zu0zfsnf9qxh491
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:20:00raw140,400원140,500원139,800원139,900원9,560
cmsqs14fs02yl0zfskr337s3estock-5m000270:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14fo02yk0zfsll6zfuiu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:15:00raw140,300원141,000원140,100원140,400원23,188
cmsqrup5c02x50zfsre6lfrpqstock-5m000270:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:18cmsqrup5802x40zfs1l7wo1kp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:10:00raw140,000원140,900원139,000원140,200원21,301
cmsqro9qn02w10zfslzlmz7obstock-5m000270:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9qh02w00zfs0ds4sx2c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:05:00raw139,700원140,300원139,100원140,100원20,162
cmsqrhu3q02ut0zfsie2rsp51stock-5m000270:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3m02us0zfsbw29915j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:00:00raw137,900원140,900원137,600원139,700원66,007
cmsraf3i605nn0zfscy6nyc8gstock000270:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3i205nm0zfssr5gdtoq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-13 09:00:00raw137,900원141,000원135,900원137,400원1,035,090
cmsppzisk02s60zfsql3yhtxlstock-5m000270:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzish02s50zfsp85vx6p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:30:00raw135,200원135,200원135,200원135,200원0
cmsppt35u02qy0zfsgzlrkjprstock-5m000270:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt35q02qx0zfsuyshn1o31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:25:00raw135,200원135,200원135,200원135,200원0
cmsppmppv02po0zfshkyqzm75stock-5m000270:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmppr02pn0zfsaipzqow61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:20:00raw135,100원135,100원135,100원135,100원0
cmsppg8eb02oc0zfsndf2jkx9stock-5m000270:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8e702ob0zfszkgykjk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:15:00raw135,300원135,900원135,000원135,100원14,102
cmspp9t5d02n60zfs3pptho08stock-5m000270:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:18cmspp9t5902n50zfsj5wzosx71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:10:00raw135,300원135,600원135,100원135,200원9,181
cmspp3kg102lu0zfsafh6ey89stock-5m000270:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kfx02lt0zfsif4jeomz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:05:00raw136,000원136,200원135,200원135,200원10,597
cmspowy0x02km0zfsofggwgugstock-5m000270:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy0u02kl0zfsvc7smwnd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:00:00raw136,000원136,100원135,900원136,000원4,291
cmspoqidr02ja0zfsv1wb1g70stock-5m000270:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqido02j90zfslnmyc8jh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:55:00raw136,000원136,100원135,900원136,000원6,138
cmspokb2y02i20zfsu24sf74estock-5m000270:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb2u02i10zfs8nzmpid11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:50:00raw135,800원136,100원135,700원136,000원6,517
cmspodnmd02gm0zfsmpxszyzzstock-5m000270:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnm902gl0zfsgnjlydvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:45:00raw135,600원136,100원135,600원135,800원6,848
cmspo77wg02fg0zfsun3n5rdjstock-5m000270:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77wc02ff0zfss90f9nvl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:40:00raw135,400원135,800원135,400원135,700원4,978
cmspo77w702fe0zfshjxk0eftstock-5m000270:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77w302fd0zfsji36vjgj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:35:00raw135,500원135,800원135,400원135,400원5,827
cmspnuhv002cu0zfszcfaoq9gstock-5m000270:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhuw02ct0zfsx75lk1e11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:30:00raw135,100원135,600원135,000원135,500원8,156
cmspnnxnj02bm0zfs5d2u5q9bstock-5m000270:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxne02bl0zfsism99wh81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:25:00raw135,000원135,100원135,000원135,000원4,830
cmspnhj9z02a40zfs0368r1hestock-5m000270:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj9v02a30zfszcd9q4em1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:20:00raw135,400원135,400원135,000원135,100원9,989
cmspnb2td02900zfsrqw7bo93stock-5m000270:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ta028z0zfsswmg0hrt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:15:00raw135,400원135,500원135,300원135,400원4,407
cmspn4ogl027s0zfsxni9ecgtstock-5m000270:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ogh027r0zfsw7aw09571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:10:00raw135,300원135,900원135,300원135,400원10,386
cmspmy7e1026g0zfsd8ihstwwstock-5m000270:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7dx026f0zfs49qfcvoq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:05:00raw135,500원135,600원135,300원135,300원3,673
cmspmrukb02580zfsd7urnjahstock-5m000270:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruk702570zfsnzrnfdxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:00:00raw135,500원135,600원135,200원135,500원7,029
cmspmlcsc02400zfsj4sn70k4stock-5m000270:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcs8023z0zfspuywj3391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:55:00raw135,500원135,600원135,500원135,500원4,168
cmspmf29f022o0zfserd7gwavstock-5m000270:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf29b022n0zfsevn3koxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:50:00raw135,800원135,900원135,500원135,500원4,372
cmspm8i34021c0zfstp74jl2xstock-5m000270:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i31021b0zfsks2aqnep1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:45:00raw135,900원136,000원135,600원135,900원6,737
cmspm23br02040zfs310di8vestock-5m000270:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23bl02030zfsa5ftdxlf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:40:00raw135,600원136,100원135,600원135,800원7,660
cmsplvmpd01yq0zfsymsger5dstock-5m000270:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmp901yp0zfst10228021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:35:00raw135,900원136,200원135,600원135,600원5,625
cmsplp7pc01xk0zfs2wzkx7bxstock-5m000270:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7p801xj0zfssu8sotye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:30:00raw136,000원136,200원135,900원135,900원4,591
2,483건 중 2,051–2,100← 이전42 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬