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
cmso2ostz017u0zckru27w9ptstock-5m000270:20260811:11452026-08-11 11:45:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2ostv017t0zck85i2mu031
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:45:00raw135,800원136,000원135,700원135,900원2,584
cmso2bvz9015a0zck80k5v9ipstock-5m000270:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvz501590zckzdk1cy561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:40:00raw135,500원135,800원135,500원135,800원2,027
cmso25h1j01400zck5n6iky9vstock-5m000270:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h1f013z0zckxrznzy341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:35:00raw135,700원135,700원135,500원135,600원1,554
cmso1z1o9012s0zckybtlujftstock-5m000270:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1o0012r0zckklpfnzc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:30:00raw135,400원135,700원135,400원135,600원1,082
cmso1slol011i0zckqysg1kbtstock-5m000270:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slof011h0zck0mpbicjv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:25:00raw135,500원135,700원135,300원135,400원2,098
cmso1m5xl010c0zck897yhwjustock-5m000270:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5xf010b0zcklhfwdrt11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:20:00raw135,800원135,800원135,400원135,400원3,671
cmso1fqz500yy0zckzpis81eostock-5m000270:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqz200yx0zckv09xdrrp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:15:00raw135,800원135,800원135,600원135,800원2,081
cmso19ba000xs0zckb1rfohrmstock-5m000270:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b9u00xr0zckcdtztjuc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:10:00raw135,400원135,800원135,300원135,700원2,626
cmso12vm600we0zck33ez1hjxstock-5m000270:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vm000wd0zckt4v4fbfb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:05:00raw135,600원135,800원135,300원135,300원3,367
cmso0wgmd00v20zcklk9t4y1kstock-5m000270:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgm600v10zck46c5z2l91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:00:00raw135,800원135,800원135,600원135,800원3,017
cmso0q0w200tu0zckrwjq85thstock-5m000270:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0vy00tt0zck20y3gxcj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:55:00raw135,900원136,000원135,700원135,700원4,372
cmso0jl9h00so0zckjp3fyflkstock-5m000270:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl9b00sn0zckantbo0sd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:50:00raw135,800원136,100원135,700원135,900원4,946
cmso0d5hk00r80zck5kehdjxcstock-5m000270:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5he00r70zck2y9q3efu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:45:00raw135,900원136,000원135,700원135,900원5,592
cmso06qjp00q20zckhm89k28xstock-5m000270:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qji00q10zckpp6xfdzi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:40:00raw135,950원136,000원135,400원135,800원6,604
cmso00aua00ou0zckh1j5poqmstock-5m000270:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00au300ot0zckye7n6nra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:35:00raw135,900원136,000원135,600원135,900원4,040
cmsnztv5600nk0zck00d9g0x7stock-5m000270:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv5000nj0zckjnhgwlqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:30:00raw135,800원136,000원135,700원135,900원3,012
cmsnzng6i00m80zckawqbz8s6stock-5m000270:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng6e00m70zckfdxzg7i91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:25:00raw135,900원136,100원135,600원135,700원4,700
cmsnzh0v800l00zckb09zztcmstock-5m000270:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0v400kz0zckx7jkb4jm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:20:00raw135,900원136,200원135,600원135,900원4,477
cmsnzakx500jq0zckxjrr4bhxstock-5m000270:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakx000jp0zckgoycwvop1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:15:00raw136,000원136,100원135,700원136,000원3,186
cmsnz45z800ic0zckqkrxms77stock-5m000270:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45z400ib0zckgaso6d7u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:10:00raw135,300원136,000원135,300원136,000원4,189
cmsnz45yy00ia0zckebws3z8ostock-5m000270:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45yu00i90zck8ohi7zdn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:05:00raw135,350원135,500원135,000원135,300원3,963
cmsnyrafh00fw0zck6lnueo8fstock-5m000270:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrafa00fv0zckq78lr82e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:00:00raw135,600원135,600원135,100원135,350원2,844
cmsnykuqu00ee0zckccndon3fstock-5m000270:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuqo00ed0zckzugwbpne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:55:00raw135,900원136,000원135,450원135,500원2,973
cmsnyefv200d80zck3ldrhs0gstock-5m000270:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefuv00d70zckjo5jco7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:50:00raw135,800원136,200원135,600원135,900원4,133
cmsny802j00c20zckrjtb9fwestock-5m000270:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny802d00c10zck8p8fw36x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:45:00raw135,700원135,800원135,400원135,800원3,064
cmsny1kcu00aq0zck8w3evr98stock-5m000270:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kco00ap0zckvz97iv5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:40:00raw135,400원135,700원135,300원135,600원3,275
cmsnxv5e5009c0zck13bc5ytzstock-5m000270:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5dz009b0zckw4los8ou1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:35:00raw135,700원135,800원135,400원135,500원3,952
cmsnxopql008a0zck6llk23bmstock-5m000270:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopqe00890zckaokbm2q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:30:00raw136,000원136,200원135,600원135,600원5,066
cmsnxia0j006u0zck4t5thxjhstock-5m000270:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia0f006t0zck3zihchdg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:25:00raw135,700원136,000원135,400원135,900원2,540
cmsnxbw9a005o0zckwjddi9ebstock-5m000270:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw94005n0zck3g10xv7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:20:00raw135,900원135,900원134,900원135,700원5,422
cmsnx5fcd004e0zck34cc32hfstock-5m000270:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fc9004d0zck05n48xct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:15:00raw136,300원136,400원135,600원135,900원5,593
cmsnwyzn700340zck07e56h82stock-5m000270:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzn100330zckru8x27ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:10:00raw136,000원136,700원136,000원136,400원14,936
cmsnwsjyu001s0zckk9zhdim6stock-5m000270:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjyo001r0zckzgl2nnmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:05:00raw135,600원136,300원135,100원136,100원12,593
cmsnwm59s000k0zckioyvk24lstock-5m000270:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm59m000j0zck6d70c1po1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:00:00raw133,800원136,600원133,800원135,600원46,933
cmspuz8m802ti0zfsbvitmjkpstock000270:202608112026-08-11dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8m502th0zfsznj3lof91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-11 09:00:00raw133,800원136,800원133,800원134,300원454,123
cmsmv3tyf02s60zga5ku8k1tjstock-5m000270:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3txw02s50zga6jcsfzgx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:30:00raw135,500원135,500원135,500원135,500원0
cmsmuxdzi02qw0zgax2z8deoistock-5m000270:20260810:15252026-08-10 15:25:00instantevent2026-08-10 15:35:172026-08-10 15:35:17cmsmuxdzd02qv0zgayutmud0o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:25:00raw135,500원135,500원135,500원135,500원0
cmsmuqyac02pi0zgal5d519h0stock-5m000270:20260810:15202026-08-10 15:20:00instantevent2026-08-10 15:30:172026-08-10 15:30:17cmsmuqya602ph0zgaxazn0aeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:20:00raw135,500원135,500원135,500원135,500원0
cmsmukjco02oa0zgaswafezncstock-5m000270:20260810:15152026-08-10 15:15:00instantevent2026-08-10 15:25:182026-08-10 15:25:18cmsmukjcj02o90zgaooclak3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:15:00raw135,500원135,700원135,000원135,000원9,129
cmsmue3mo02n00zga5193mpe4stock-5m000270:20260810:15102026-08-10 15:10:00instantevent2026-08-10 15:20:172026-08-10 15:20:17cmsmue3mi02mz0zgayu878u3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:10:00raw135,500원135,600원135,100원135,400원11,040
cmsmu7nxp02ls0zga0mtw3fghstock-5m000270:20260810:15052026-08-10 15:05:00instantevent2026-08-10 15:15:172026-08-10 15:15:17cmsmu7nxh02lr0zgaoe0z78b11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:05:00raw135,500원135,600원135,300원135,400원9,936
cmsmu18zo02kg0zgals3kdj69stock-5m000270:20260810:15002026-08-10 15:00:00instantevent2026-08-10 15:10:182026-08-10 15:10:18cmsmu18zi02kf0zga77sotcrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 15:00:00raw135,400원135,500원135,100원135,400원9,438
cmsmtutb902jc0zga9i78uh8rstock-5m000270:20260810:14552026-08-10 14:55:00instantevent2026-08-10 15:05:172026-08-10 15:05:17cmsmtutb302jb0zga2qfoqsdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:55:00raw135,500원135,800원135,300원135,300원14,671
cmsmtof2802hw0zgawi8psar8stock-5m000270:20260810:14502026-08-10 14:50:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof2302hv0zgav7upk8g11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:50:00raw135,200원135,500원135,200원135,500원5,554
cmsmtof1w02hu0zga0byvo57pstock-5m000270:20260810:14452026-08-10 14:45:00instantevent2026-08-10 15:00:192026-08-10 15:00:19cmsmtof1q02ht0zgath5rzs5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:45:00raw135,400원135,400원135,200원135,200원5,176
cmsmtbixr02fg0zgaeevtn7ebstock-5m000270:20260810:14402026-08-10 14:40:00instantevent2026-08-10 14:50:182026-08-10 14:50:18cmsmtbixl02ff0zga0cre36gy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:40:00raw135,400원135,500원135,200원135,300원6,856
cmsmt537702e00zga8xxnkr53stock-5m000270:20260810:14352026-08-10 14:35:00instantevent2026-08-10 14:45:172026-08-10 14:45:17cmsmt537102dz0zgap5enb8m41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:35:00raw135,400원135,500원135,300원135,500원3,747
cmsmsynqv02cq0zga15vk0asgstock-5m000270:20260810:14302026-08-10 14:30:00instantevent2026-08-10 14:40:172026-08-10 14:40:17cmsmsynqb02cp0zgaezjrqnkz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:30:00raw135,300원135,600원135,300원135,500원7,119
cmsmss8kc02bg0zgar3cy52gjstock-5m000270:20260810:14252026-08-10 14:25:00instantevent2026-08-10 14:35:182026-08-10 14:35:18cmsmss8k702bf0zgatdes5pvu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:25:00raw135,100원135,500원135,100원135,400원8,718
cmsmslt5702a80zgasqk7w1x6stock-5m000270:20260810:14202026-08-10 14:20:00instantevent2026-08-10 14:30:182026-08-10 14:30:18cmsmslt5102a70zgab8m0oa881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 14:20:00raw135,000원135,200원134,900원135,000원5,091
2,483건 중 2,201–2,250← 이전45 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬