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
cmspcla6r00480zfsqxgb2g7vstock-5m000270:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla6n00470zfs9yifo28v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:15:00raw135,400원136,100원134,900원135,600원8,494
cmspceugm00360zfsh8yhz46qstock-5m000270:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceugi00350zfs8a0r658x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:10:00raw134,800원135,800원134,800원135,300원8,467
cmspc8eqs001s0zfs9f0j81gtstock-5m000270:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eqo001r0zfsysw0jfuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:05:00raw136,300원136,600원134,700원134,900원11,583
cmspuz8m002tg0zfsg1beeodistock000270:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8lv02tf0zfs2swkpmsb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-12 09:00:00raw135,800원137,900원134,700원135,600원564,873
cmspc1zak000k0zfsfo04c4mastock-5m000270:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zag000j0zfsx1guogfd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:00:00raw135,800원137,900원135,800원136,200원40,538
cmsoajonl02s60zckwczxv3ppstock-5m000270:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajonf02s50zckw2qdihkr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:30:00raw134,200원134,200원134,200원134,200원0
cmsoad8yw02qw0zck90ojt69wstock-5m000270:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad8yq02qv0zckuxqndcy51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:25:00raw134,200원134,200원134,200원134,200원0
cmsoa6tc102pk0zckv32gnk9rstock-5m000270:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tbw02pj0zck0ymqpaku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:20:00raw134,300원134,300원134,300원134,300원0
cmsoa0dj102oa0zckp3tt8q21stock-5m000270:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dix02o90zckqh3zc4se1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:15:00raw134,200원134,300원134,000원134,300원15,687
cmso9tylc02my0zcka8mgc0uqstock-5m000270:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyl602mx0zck46wvshgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:10:00raw134,700원134,700원134,200원134,300원13,303
cmso9nixw02lu0zck5rn1d027stock-5m000270:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nixq02lt0zckwowplwtl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:05:00raw134,700원134,700원134,600원134,700원3,018
cmso9h36p02ki0zckf0ljs1n5stock-5m000270:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h36i02kh0zck17tjgpc51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:00:00raw134,700원134,900원134,600원134,700원3,445
cmso9aoj802j80zck88dvobjxstock-5m000270:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aoin02j70zck6zvqsb1t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:55:00raw134,700원134,900원134,700원134,700원4,990
cmso948k602hw0zckfcu7tzm0stock-5m000270:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948k002hv0zckw154p0dy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:50:00raw134,800원134,900원134,600원134,700원6,961
cmso8xstp02gq0zckc1ykfppvstock-5m000270:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xstj02gp0zcklcyzzbpz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:45:00raw135,000원135,100원134,700원134,800원7,283
cmso8rd4r02fg0zckamf52929stock-5m000270:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd4n02ff0zck13qwgjjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:40:00raw135,200원135,300원135,000원135,000원4,401
cmso8ky6d02e20zck0ee1yxrlstock-5m000270:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky6702e10zckyzu5kfli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:35:00raw135,100원135,400원135,000원135,200원6,476
cmso8eiqd02cs0zckpxg8vm70stock-5m000270:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiq802cr0zckrqyexxfe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:30:00raw135,150원135,200원134,900원135,000원6,254
cmso882qt02bm0zckmcpucs3qstock-5m000270:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882qn02bl0zckfbtwaqpl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:25:00raw135,200원135,300원135,100원135,100원4,813
cmso81pa502aa0zck8vjme5lgstock-5m000270:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p9u02a90zckbl3fasfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:20:00raw135,200원135,400원135,000원135,200원6,260
cmso7v85o02920zck32i24podstock-5m000270:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v85j02910zckypx0b5qn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:15:00raw135,200원135,300원135,100원135,200원5,222
cmso7osee027q0zck98niejugstock-5m000270:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7ose9027p0zckim33t77a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:10:00raw135,000원135,700원135,000원135,200원5,733
cmso7idgy026e0zckwynwywhsstock-5m000270:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idgs026d0zckdz5tpa871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:05:00raw134,800원135,100원134,700원135,000원6,895
cmso7bxqy02580zckhyc4c1tbstock-5m000270:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxqt02570zck8vkq4qza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:00:00raw134,700원135,000원134,600원134,800원5,090
cmso75i0y023y0zckothnpj27stock-5m000270:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i0t023x0zck1lt51s7w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:55:00raw135,000원135,000원134,600원134,700원7,772
cmso6z2cc022q0zck6fy6te8xstock-5m000270:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2c6022p0zckshcnyr341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:50:00raw135,000원135,100원134,800원135,000원5,159
cmso6sndb021a0zckp3nnu6lwstock-5m000270:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snd502190zck03uvj1xo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:45:00raw135,050원135,400원135,000원135,000원5,453
cmso6m7pa02040zckhqf6sps9stock-5m000270:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7p602030zckk9p80dn71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:40:00raw135,550원135,600원135,000원135,000원6,223
cmso6frzb01ys0zckvsuyb265stock-5m000270:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frz701yr0zckrmwj3fr71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:35:00raw135,700원135,900원135,500원135,600원3,134
cmso69d1e01xe0zckvc8hg2ivstock-5m000270:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d1801xd0zckug9uo9af1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:30:00raw135,700원135,950원135,600원135,700원3,676
cmso62xbr01w60zckluz5tvsfstock-5m000270:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xbl01w50zckmkz1xocs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:25:00raw135,500원135,700원135,500원135,700원1,470
cmso5whlx01uu0zckpk0h8gaxstock-5m000270:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whlr01ut0zck8cmmevob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:20:00raw135,600원135,600원135,400원135,600원4,484
cmso5q45601tm0zckxhfh0asdstock-5m000270:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q44z01tl0zck85cur5se1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:15:00raw135,500원135,700원135,500원135,600원3,193
cmso5jmzo01sg0zcki2o0yg4nstock-5m000270:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmzh01sf0zck2j85evi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:10:00raw135,650원135,800원135,500원135,600원4,061
cmso5d77x01r60zckdv0soam2stock-5m000270:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d77t01r50zck5s1hkt2e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:05:00raw135,700원135,900원135,600원135,700원8,697
cmso56rjg01py0zck6f25vbbistock-5m000270:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rjc01px0zckmudiigd41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:00:00raw136,000원136,000원135,700원135,700원2,574
cmso50clt01ok0zckmd3rdy3istock-5m000270:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50clm01oj0zckdlxcix0i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:55:00raw135,800원136,000원135,600원136,000원4,390
cmso4twx501na0zck2ekltspxstock-5m000270:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twx101n90zck76u1zf6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:50:00raw136,000원136,000원135,800원135,800원1,969
cmso4nh6n01m20zckpgk62i9mstock-5m000270:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh6g01m10zckqi71i21w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:45:00raw136,050원136,100원135,900원136,000원1,630
cmso4h2d801ko0zckte0oo0gestock-5m000270:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2d401kn0zckkh2ravoi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:40:00raw136,400원136,500원136,000원136,100원2,742
cmso4h2cw01km0zckhnhuj0etstock-5m000270:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2cq01kl0zckz4dsk3u41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:35:00raw136,600원136,600원136,400원136,400원1,849
cmso446xv01i20zckz9ejnyrrstock-5m000270:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446xp01i10zcka7ro05ag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:30:00raw136,650원136,800원136,500원136,500원2,703
cmso3xruk01gw0zckfjeo8dijstock-5m000270:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xruh01gv0zck7h9h2zze1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:25:00raw136,400원136,800원136,400원136,650원4,891
cmso3rc5001fi0zckvjmlsuyfstock-5m000270:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc4u01fh0zckdotbpf451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:20:00raw136,200원136,500원136,100원136,400원5,484
cmso3kwfo01ee0zckbfttlbl9stock-5m000270:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwfi01ed0zck0bh8fq9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:15:00raw136,000원136,300원135,900원136,200원6,986
cmso3egv401d20zck6yt7j8a0stock-5m000270:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egv001d10zckjj202vbk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:10:00raw135,700원136,000원135,600원135,900원1,969
cmso381sq01bq0zcknwjknpawstock-5m000270:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381sk01bp0zckjz2vesxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:05:00raw135,950원136,000원135,500원135,700원4,186
cmso31m7601ag0zcklofq0cqzstock-5m000270:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m6z01af0zckfhmgbqhm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:00:00raw135,700원136,000원135,700원135,950원2,576
cmso2v6e8019a0zckixdwz5gqstock-5m000270:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6e201990zck7cdx27k91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:55:00raw135,750원135,900원135,700원135,800원1,523
cmso2osua017w0zckcqo8ygvystock-5m000270:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osu5017v0zck30kpytuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:50:00raw135,900원136,000원135,700원135,750원2,846
2,483건 중 2,151–2,200← 이전44 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬