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
cmspliu0s01w80zfsn3dral2cstock-5m000270:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0o01w70zfsp9xax9yu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:25:00raw136,000원136,200원136,000원136,000원4,554
cmsplccg701v20zfsu9ogheucstock-5m000270:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccg301v10zfs54ngjg271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:20:00raw136,200원136,300원136,000원136,100원6,449
cmspl603i01to0zfs6wertam9stock-5m000270:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl603b01tn0zfsc89jas8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:15:00raw136,400원136,500원136,200원136,300원5,900
cmspkzhlb01se0zfsdtlvmbmnstock-5m000270:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhl701sd0zfsqh209oq31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:10:00raw136,300원136,600원136,300원136,400원3,444
cmspkt59z01r60zfsh2q4mcaastock-5m000270:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt59v01r50zfs5zl6o3in1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:05:00raw136,500원136,500원136,300원136,400원4,202
cmspkmm6p01py0zfs6bdr89u4stock-5m000270:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm6l01px0zfsy4euvmsf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:00:00raw136,500원136,800원136,400원136,500원4,796
cmspkga2s01ok0zfsawc0rmo4stock-5m000270:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga2p01oj0zfs4ze7iblu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:55:00raw136,500원136,700원136,300원136,600원4,758
cmspk9rgo01ne0zfsgq5qmq1ustock-5m000270:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rgk01nd0zfs1wqq3hyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:50:00raw136,300원136,600원136,200원136,600원3,523
cmspk3f9s01m40zfss4nlaeuastock-5m000270:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:22cmspk3f9o01m30zfstavagci71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:45:00raw136,400원136,700원136,300원136,300원4,077
cmspjwyww01ko0zfspnvglmzastock-5m000270:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwywt01kn0zfsqmpzv9521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:40:00raw136,500원136,800원136,300원136,400원4,673
cmspjqh5101jk0zfsodetn4instock-5m000270:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh4w01jj0zfsxollkrbk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:35:00raw136,400원136,700원136,300원136,500원6,725
cmspjk1c901i60zfstu2dvd89stock-5m000270:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1c501i50zfs7f69c3e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:30:00raw136,600원136,700원136,400원136,400원6,075
cmspjdoan01gy0zfstn7zfkn2stock-5m000270:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdoak01gx0zfs5be5ijl11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:25:00raw136,500원136,800원136,400원136,600원5,442
cmspj78nl01fg0zfsf5dt07knstock-5m000270:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78ni01ff0zfsezv5gng91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:20:00raw136,600원136,800원136,300원136,500원5,556
cmspj0r5p01ee0zfs6pp3g9p6stock-5m000270:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r5l01ed0zfse6s93wca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:15:00raw136,400원136,800원136,300원136,600원5,276
cmspiuc9l01d20zfsocrznfhastock-5m000270:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc9c01d10zfs1bp5rudr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:10:00raw136,300원136,600원136,300원136,400원5,458
cmspinwac01bs0zfszb4svjehstock-5m000270:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwa801br0zfs2foilb5k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:05:00raw136,400원136,400원136,000원136,400원8,739
cmspihgon01ak0zfsui9t0a1astock-5m000270:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgoj01aj0zfsmgct9vnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:00:00raw136,100원136,900원136,100원136,400원8,177
cmspib1kr019a0zfss7w3gkhistock-5m000270:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1kl01990zfs47340izj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:55:00raw136,300원136,500원136,100원136,100원6,871
cmspi4m2b01800zfszmg15h27stock-5m000270:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m27017z0zfsunwkyxws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:50:00raw136,400원136,400원136,200원136,300원4,848
cmsphy69v016m0zfsjp5sgtbkstock-5m000270:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy69q016l0zfs9i2ixso11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:45:00raw136,300원136,400원136,200원136,300원4,070
cmsphrqg1015g0zfsso8mmdo9stock-5m000270:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqfy015f0zfs7nuze1jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:40:00raw136,300원136,500원136,200원136,300원4,279
cmsphlbh501440zfsf4hpm7ogstock-5m000270:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbh101430zfsly4n7gef1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:35:00raw136,500원136,800원136,300원136,400원7,779
cmsphevra012u0zfskuoscrjustock-5m000270:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevr6012t0zfs419e9pks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:30:00raw136,500원136,700원136,300원136,600원5,060
cmsph8g0l011k0zfssua9i1b2stock-5m000270:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g0i011j0zfsb3n4qxkh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:25:00raw136,400원136,500원136,200원136,500원4,464
cmsph215801060zfsh784t64vstock-5m000270:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215501050zfscyf1mlzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:20:00raw136,500원136,700원136,300원136,400원5,592
cmspgvlfo00z20zfskxxc3yz6stock-5m000270:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlfk00z10zfss3np7r3x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:15:00raw136,600원136,600원136,400원136,600원3,700
cmspgp5nj00xq0zfs4ip6jkbustock-5m000270:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ne00xp0zfs591tgyx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:10:00raw136,400원136,700원136,400원136,700원3,326
cmspgiqpl00wk0zfsgzt6cnt0stock-5m000270:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqph00wj0zfs0gx52nfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:05:00raw136,800원136,900원136,400원136,400원4,664
cmspgcb3o00v80zfst5wwpdx2stock-5m000270:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb3k00v70zfsnuwp71o01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:00:00raw136,800원137,000원136,500원136,900원3,683
cmspg5vaa00tw0zfsuvh63lbsstock-5m000270:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5va600tv0zfscsbhd9e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:55:00raw136,900원137,100원136,600원136,800원7,902
cmspfzgec00sm0zfsk1509lfbstock-5m000270:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzge800sl0zfskb424s651
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:50:00raw136,900원137,200원136,800원136,900원8,335
cmspft0k700ra0zfstaey4dkostock-5m000270:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0k300r90zfsi5a0xd4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:45:00raw136,600원137,000원136,600원136,900원5,630
cmspfmkx200q20zfs0hj8iqtbstock-5m000270:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkwz00q10zfs1zd0qdos1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:40:00raw136,300원136,700원136,300원136,600원3,514
cmspfg5vp00os0zfs2zc7bsugstock-5m000270:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5vl00or0zfsikwecp451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:35:00raw136,400원136,700원136,300원136,300원5,091
cmspf9q8e00nk0zfs5iha9crjstock-5m000270:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q8900nj0zfsr4a9r6bk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:30:00raw136,300원136,600원136,200원136,400원3,508
cmspf3ah300m80zfst4ul9mqistock-5m000270:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3agz00m70zfs0p2axbti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:25:00raw136,100원136,400원136,000원136,200원5,689
cmspewv8z00l00zfsfqm5yz6qstock-5m000270:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv8v00kz0zfs2m9ewayq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:20:00raw136,500원136,600원136,100원136,100원3,692
cmspewv8q00ky0zfs0d9hwdl0stock-5m000270:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv8n00kx0zfsush5qqja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:15:00raw136,600원136,700원136,200원136,500원6,123
cmspek0a800ii0zfs4jcczja9stock-5m000270:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0a400ih0zfscqtxm2hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:10:00raw136,300원136,700원136,300원136,600원6,085
cmspedkdf00h20zfsr0wddq9gstock-5m000270:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkdb00h10zfs8dq54p8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:05:00raw136,200원136,500원136,100원136,300원7,415
cmspe75f800fq0zfsnnjguk3ostock-5m000270:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75f400fp0zfsq98zfjiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:00:00raw136,000원136,300원136,000원136,100원5,987
cmspe0pq400eo0zfsroki2y74stock-5m000270:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pq000en0zfsg8cvfse21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:55:00raw135,800원136,100원135,800원136,000원3,377
cmspdu9y700dc0zfsroa35yitstock-5m000270:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9y400db0zfsw87juqox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:50:00raw135,800원136,100원135,800원135,900원7,525
cmspdu9xz00da0zfsm4lxel48stock-5m000270:20260812:09452026-08-12 09:45:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9xv00d90zfskvn0qjgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:45:00raw135,500원135,900원135,500원135,700원5,689
cmspdhgfb00as0zfs3808sfydstock-5m000270:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgf700ar0zfsliii1gt81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:40:00raw135,400원135,600원135,200원135,500원5,136
cmspdaziq009i0zfs4gxc0q24stock-5m000270:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazim009h0zfs5n66ydr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:35:00raw135,300원135,700원135,200원135,400원6,589
cmspd4kt400860zfs8x42x5tdstock-5m000270:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kt000850zfshm1t9r3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:30:00raw135,500원135,800원135,200원135,300원5,694
cmspd4ksv00840zfsby1zp6smstock-5m000270:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ksr00830zfssz9wt3jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:25:00raw135,900원136,000원135,200원135,500원11,807
cmspcrqpd005k0zfseznuviisstock-5m000270:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqp9005j0zfsiyg7gk3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:20:00raw135,600원136,200원135,600원135,900원7,440
2,483건 중 2,101–2,150← 이전43 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬