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
cmsiej7p503ou0zcgvwazp0m8stock-5m000270:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7p103ot0zcgt2688vgf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:35:00raw134,300원134,600원134,200원134,300원3,915
cmsiej7ow03os0zcgozt131scstock-5m000270:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7os03or0zcgte8ljdxq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:30:00raw134,100원134,500원134,000원134,200원3,153
cmsie6cyj03mw0zcgpdtisth5stock-5m000270:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cyf03mv0zcg9tm2t06l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:25:00raw134,000원134,300원133,800원134,100원5,426
cmsidzx8a03lm0zcgyzdof1xgstock-5m000270:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx8603ll0zcgumpevlss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:20:00raw133,900원134,300원133,700원134,100원3,838
cmsidthko03ke0zcg89rz5siastock-5m000270:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthkk03kd0zcgqt2w0st21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:15:00raw134,400원134,600원133,900원133,900원5,210
cmsidn2jk03j20zcgeq4y3hrostock-5m000270:20260807:12102026-08-07 12:10:00instantevent2026-08-07 12:20:182026-08-07 12:20:18cmsidn2jg03j10zcg8hi56igr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:10:00raw134,800원134,800원134,300원134,300원5,746
cmsidgmu003hu0zcgcwm0f2f9stock-5m000270:20260807:12052026-08-07 12:05:00instantevent2026-08-07 12:15:172026-08-07 12:15:17cmsidgmtw03ht0zcgxh22sxc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:05:00raw134,400원134,800원134,400원134,700원7,312
cmsida73n03gk0zcg7uc25nn3stock-5m000270:20260807:12002026-08-07 12:00:00instantevent2026-08-07 12:10:172026-08-07 12:10:17cmsida73k03gj0zcgve4ffnj81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:00:00raw134,300원134,500원134,100원134,500원6,544
cmsid3s5n03fa0zcgbwqfya1bstock-5m000270:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5j03f90zcgjnwd7v5c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:55:00raw134,200원134,300원134,000원134,200원3,542
cmsicxch103dw0zcgooaiy5tpstock-5m000270:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcgx03dv0zcg7ud2ts141
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:50:00raw134,100원134,300원133,900원134,200원4,362
cmsicqwp003co0zcgip305ubcstock-5m000270:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwov03cn0zcg2ytiwl251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:45:00raw133,700원134,100원133,500원134,100원3,894
cmsickhs303b80zcg4aajuqi7stock-5m000270:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhs003b70zcgbuec5iyg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:40:00raw133,700원134,000원133,500원133,700원3,531
cmsice26f03a00zcgfyngox74stock-5m000270:20260807:11352026-08-07 11:35:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice26c039z0zcg651u3z9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:35:00raw133,400원133,800원133,400원133,700원5,283
cmsic7mbt038u0zcg9konacjhstock-5m000270:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mbo038t0zcghuzfhbtt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:30:00raw133,800원134,000원133,400원133,400원3,993
cmsic17cf037g0zcgmqo8hhq0stock-5m000270:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17cb037f0zcg8xj5li9s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:25:00raw134,100원134,200원133,700원133,700원4,545
cmsic17c7037e0zcgh02qjwq8stock-5m000270:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17c2037d0zcgunmkan5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:20:00raw134,200원134,300원133,600원134,200원5,223
cmsibobxo034y0zcghxadqbuastock-5m000270:20260807:11152026-08-07 11:15:00instantevent2026-08-07 11:25:172026-08-07 11:25:17cmsibobxk034x0zcgtdt2xsh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:15:00raw133,900원134,200원133,800원134,200원3,616
cmsibhwxx033o0zcg2eruln5bstock-5m000270:20260807:11102026-08-07 11:10:00instantevent2026-08-07 11:20:182026-08-07 11:20:18cmsibhwxt033n0zcgc7k429a11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:10:00raw133,500원134,200원133,300원133,900원7,581
cmsibbh8p032i0zcg6krkoio5stock-5m000270:20260807:11052026-08-07 11:05:00instantevent2026-08-07 11:15:182026-08-07 11:15:18cmsibbh8k032h0zcg2htzjlzv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:05:00raw133,900원134,000원133,400원133,500원7,746
cmsib51ia03180zcgjeri1a4ustock-5m000270:20260807:11002026-08-07 11:00:00instantevent2026-08-07 11:10:172026-08-07 11:10:17cmsib51i703170zcgvlysk9vz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:00:00raw133,100원133,900원133,000원133,900원7,547
cmsiaylsl02zu0zcgy77cwns7stock-5m000270:20260807:10552026-08-07 10:55:00instantevent2026-08-07 11:05:172026-08-07 11:05:17cmsiaylsh02zt0zcg65m7713k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:55:00raw133,200원133,500원132,700원133,100원7,087
cmsias6wq02yo0zcgk70gi8pustock-5m000270:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6wm02yn0zcgu585s7ky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:50:00raw133,000원133,400원132,400원133,100원6,264
cmsias6wi02ym0zcgdpqx5n8fstock-5m000270:20260807:10452026-08-07 10:45:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6we02yl0zcgt0o3i6e31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:45:00raw132,400원133,000원132,300원133,000원8,520
cmsiafce402w00zcgau5kxct7stock-5m000270:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafce002vz0zcg3bmf6w0m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:40:00raw131,800원132,400원131,700원132,300원9,367
cmsiafcdw02vy0zcgco1nh4u5stock-5m000270:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcds02vx0zcgdpa3jcmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:35:00raw133,100원133,100원131,700원131,800원9,197
cmsiafcdo02vw0zcgonc2kf9cstock-5m000270:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcdk02vv0zcg9p5f94qu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:30:00raw133,700원134,000원133,000원133,000원8,272
cmsi9w10302s80zcg2yq79qonstock-5m000270:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0zz02s70zcg58mvkv0d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:25:00raw132,900원134,100원132,800원133,700원9,635
cmsi9w0zv02s60zcgntjxjw57stock-5m000270:20260807:10202026-08-07 10:20:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0zr02s50zcgitp4kdvz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:20:00raw133,500원133,700원132,600원132,900원9,025
cmsi9w0zm02s40zcge3hxial0stock-5m000270:20260807:10152026-08-07 10:15:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w0zj02s30zcgrdmdgqc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:15:00raw133,900원134,200원133,300원133,600원12,356
cmsi9cqpa02oc0zcg5ddmm4swstock-5m000270:20260807:10102026-08-07 10:10:00instantevent2026-08-07 10:20:172026-08-07 10:20:17cmsi9cqp702ob0zcg5g8ubt411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:10:00raw134,500원134,700원133,900원133,900원9,373
cmsi96bn502n40zcg5zuo5vc3stock-5m000270:20260807:10052026-08-07 10:05:00instantevent2026-08-07 10:15:182026-08-07 10:15:18cmsi96bn102n30zcgsj0f02z21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:05:00raw134,500원134,700원134,300원134,600원7,658
cmsi8zvye02lu0zcgo0hhvqrjstock-5m000270:20260807:10002026-08-07 10:00:00instantevent2026-08-07 10:10:172026-08-07 10:10:17cmsi8zvya02lt0zcgoihv9uiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:00:00raw134,300원134,700원134,200원134,500원8,049
cmsi8tgdg02km0zcg9a4b2ap3stock-5m000270:20260807:09552026-08-07 09:55:00instantevent2026-08-07 10:05:172026-08-07 10:05:17cmsi8tgdc02kl0zcg4txdx80a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:55:00raw134,300원134,400원133,900원134,200원5,660
cmsi8n45x02j80zcgygpugw2istock-5m000270:20260807:09502026-08-07 09:50:00instantevent2026-08-07 10:00:222026-08-07 10:00:22cmsi8n45t02j70zcgir1cloas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:50:00raw133,700원134,500원133,600원134,400원7,905
cmsi8glj402i00zcg0pt5b8y1stock-5m000270:20260807:09452026-08-07 09:45:00instantevent2026-08-07 09:55:182026-08-07 09:55:18cmsi8glj002hz0zcgzu9qxej91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:45:00raw133,800원134,000원133,200원133,800원10,249
cmsi8a5ug02gq0zcg5estasu8stock-5m000270:20260807:09402026-08-07 09:40:00instantevent2026-08-07 09:50:172026-08-07 09:50:17cmsi8a5uc02gp0zcg3bzd0s3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:40:00raw132,900원133,900원132,700원133,900원11,623
cmsi83q7k02fe0zcg93g2tlqystock-5m000270:20260807:09352026-08-07 09:35:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q7g02fd0zcg5ndhlmzb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:35:00raw132,900원133,000원132,500원132,900원10,474
cmsi83q7c02fc0zcgvvm9jkgystock-5m000270:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83q7802fb0zcg9qdk5uzc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:30:00raw131,800원133,100원131,800원133,000원17,824
cmsi7qvh602cy0zcgu7sbcn07stock-5m000270:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvh302cx0zcgf2epig0o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:25:00raw132,000원132,700원131,800원131,850원8,943
cmsi7khdh02bk0zcgx6lx2kizstock-5m000270:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khdd02bj0zcg008uk5vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:20:00raw132,300원132,400원131,600원131,900원19,016
cmsi7e0vc02ae0zcglvmokv3mstock-5m000270:20260807:09152026-08-07 09:15:00instantevent2026-08-07 09:25:182026-08-07 09:25:18cmsi7e0v802ad0zcg5tgjceo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:15:00raw133,400원133,400원131,000원132,300원21,796
cmsi77l1w02900zcg5afgpydystock-5m000270:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l1s028z0zcguz1kbo3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:10:00raw134,000원134,100원133,100원133,300원12,836
cmsi715kh027u0zcgu3z6ujh5stock-5m000270:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715kc027t0zcg72gh6a5n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:05:00raw134,200원134,800원133,900원134,000원12,897
cmsi6urcy026k0zcgmn0nc11jstock-5m000270:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urcu026j0zcgt0vh3qyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:00:00raw134,000원135,000원133,400원134,200원42,601
cmsips0qj04zh0zcggxbwf8xestock000270:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0qb04zg0zcg9i1ahrmf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-07 09:00:00raw134,000원135,000원131,000원134,900원721,730
cmsh5cf08023z0zcg3v61e7csstock-5m000270:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf04023y0zcgbxw30jyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:30:00raw133,200원133,200원133,200원133,200원0
cmsh55z9b022n0zcgbm73s6p6stock-5m000270:20260806:15252026-08-06 15:25:00instantevent2026-08-06 15:35:172026-08-06 15:35:17cmsh55z96022m0zcgyqo9qz4u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:25:00raw133,200원133,200원133,200원133,200원0
cmsh4zkbr021f0zcgcvtdody6stock-5m000270:20260806:15202026-08-06 15:20:00instantevent2026-08-06 15:30:182026-08-06 15:30:18cmsh4zkbk021e0zcgnc1mlgrd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:20:00raw133,300원133,300원133,300원133,300원0
cmsh4t4mn02050zcgovztd1l6stock-5m000270:20260806:15152026-08-06 15:15:00instantevent2026-08-06 15:25:172026-08-06 15:25:17cmsh4t4mi02040zcggpsy3mju1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:15:00raw133,100원133,500원133,000원133,300원8,300
cmsh4mowy01yx0zcgh73imud6stock-5m000270:20260806:15102026-08-06 15:10:00instantevent2026-08-06 15:20:172026-08-06 15:20:17cmsh4mows01yw0zcg65gdgcjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:10:00raw133,400원133,400원132,800원133,100원11,289
2,483건 중 2,351–2,400← 이전48 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬