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
cmsh4g98r01xh0zcgh4mogsc9stock-5m000270:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g98l01xg0zcgxif6mx1k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:05:00raw133,300원133,600원133,200원133,400원8,781
cmsh49u9001w90zcgptytuzjastock-5m000270:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u8u01w80zcgf4jpl53q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:00:00raw133,100원133,400원132,800원133,300원6,732
cmsh43eso01v30zcg2ebbv9ewstock-5m000270:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43es001v20zcgze7qg1ci1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:55:00raw132,800원133,300원132,700원133,100원6,814
cmsh3wzg301tr0zcgzuk37ugostock-5m000270:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzfy01tq0zcg09ncgu2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:50:00raw132,800원133,100원132,300원132,800원10,664
cmsh3qjx601sj0zcgv2xbll69stock-5m000270:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjx001si0zcg19g5dj431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:45:00raw133,500원133,700원132,700원132,700원8,213
cmsh3k47u01r90zcgvauscatqstock-5m000270:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k47p01r80zcgxpdstbm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:40:00raw133,100원133,600원132,900원133,400원5,452
cmsh3dohh01pz0zcgz1u9gri4stock-5m000270:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dohb01py0zcg3qzqdblx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:35:00raw133,100원133,400원133,000원133,100원5,818
cmsh379km01ol0zcgelvisn15stock-5m000270:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379kg01ok0zcggbs2eh881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:30:00raw133,400원133,700원133,100원133,200원8,100
cmsh30tu301nb0zcgstvprrvlstock-5m000270:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:35:182026-08-06 14:35:18cmsh30tty01na0zcgx1fp11vn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:25:00raw133,900원134,000원133,400원133,400원8,286
cmsh2ue6q01m30zcg3jv6uqysstock-5m000270:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue6k01m20zcgegqrtahr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:20:00raw133,800원134,100원133,700원134,000원7,969
cmsh2nyge01kt0zcgzorsr6q6stock-5m000270:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyg901ks0zcg9vzhk9tt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:15:00raw134,000원134,100원133,600원133,800원7,080
cmsh2nyg401kr0zcgdxocug1tstock-5m000270:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyg001kq0zcgbl8mnwca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:10:00raw133,900원134,000원133,700원133,900원6,287
cmsh2nyfv01kp0zcg3upsjdugstock-5m000270:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyfr01ko0zcgraxov2vn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:05:00raw133,800원134,000원133,600원133,900원8,371
cmsh24o3501h10zcguu0f5mtestock-5m000270:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o3001h00zcg76cx29vt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:00:00raw133,500원133,900원133,300원133,800원6,309
cmsh1y94g01fn0zcge4tfu9mwstock-5m000270:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y94c01fm0zcg8soy09s81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:55:00raw133,400원133,600원133,400원133,500원6,325
cmsh1rtjv01ed0zcg6qu0uxywstock-5m000270:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtjq01ec0zcgd9fhterv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:50:00raw133,200원133,500원133,200원133,400원7,926
cmsh1ldqc01d70zcgd84mcq8vstock-5m000270:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldq601d60zcg3kfcb0ui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:45:00raw133,300원133,500원133,100원133,300원8,465
cmsh1eyr601bt0zcg5o81at1sstock-5m000270:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyr001bs0zcg6ubw1i8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:40:00raw133,200원133,500원133,100원133,300원8,829
cmsh18j2401an0zcgmmemehzystock-5m000270:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j1z01am0zcgsmpb7qbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:35:00raw133,300원133,600원133,000원133,200원5,381
cmsh123d8019b0zcgro55h9idstock-5m000270:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123d4019a0zcgu73ep4mk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:30:00raw133,400원133,800원133,300원133,300원5,666
cmsh0vnma017z0zcgben2ycemstock-5m000270:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnm4017y0zcgscdtxroq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:25:00raw133,200원133,600원133,200원133,500원9,509
cmsh0p8pa016p0zcgjgpkveutstock-5m000270:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8p4016o0zcgzfnxqw921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:20:00raw133,000원133,400원132,900원133,200원10,331
cmsh0it03015h0zcgvlv7tgd3stock-5m000270:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0iszx015g0zcg73fd9f4k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:15:00raw132,900원133,300원132,800원133,000원11,631
cmsh0cdgp01450zcgrbxmdz78stock-5m000270:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdge01440zcgrrbbyreg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:10:00raw132,900원133,000원132,600원132,800원4,340
cmsh05ybg012x0zcg0o4nld04stock-5m000270:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05yba012w0zcg75cm17js1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:05:00raw133,200원133,300원132,800원132,800원4,767
cmsgzzim4011p0zcgp9xb0nzystock-5m000270:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzzilz011o0zcggsjur5ii1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:00:00raw133,400원133,600원132,800원133,100원5,879
cmsgzt2xe010f0zcge3cems0ystock-5m000270:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2x9010e0zcgmj4jg6z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:55:00raw133,300원133,500원133,300원133,500원3,577
cmsgzmnpp00yx0zcg09ll4xsjstock-5m000270:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmnp500yw0zcgszjzu8ez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:50:00raw133,500원133,500원133,100원133,300원3,826
cmsgzg9qv00xn0zcgztl7fsi7stock-5m000270:20260806:12452026-08-06 12:45:00instantevent2026-08-06 12:55:202026-08-06 12:55:20cmsgzg9qr00xm0zcgglq6unhd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:45:00raw133,000원133,500원133,000원133,500원5,185
cmsgz9syk00wh0zcg1zasenh0stock-5m000270:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9sy200wg0zcgnero2keh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:40:00raw133,200원133,300원132,900원133,100원3,944
cmsgz3cx900v90zcgx9kqmynwstock-5m000270:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cx100v80zcgojf3wqkc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:35:00raw132,900원133,300원132,800원133,200원6,639
cmsgz3cwo00v70zcgat1g1lkhstock-5m000270:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cwf00v60zcgndvghqbr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:30:00raw133,100원133,200원132,600원132,800원7,476
cmsgyqi6z00sr0zcg627a6hgastock-5m000270:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6u00sq0zcgc3oqjg6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:25:00raw133,200원133,200원132,900원133,000원5,260
cmsgyk2if00rf0zcgwhusgl7mstock-5m000270:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2ia00re0zcge08npwcf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:20:00raw133,000원133,400원133,000원133,200원5,353
cmsgydno900q50zcgppiznxs8stock-5m000270:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydno300q40zcgkpwuhnv01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:15:00raw133,000원133,200원132,900원133,100원5,922
cmsgy77yg00ov0zcg5xu64micstock-5m000270:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77yb00ou0zcghbcov7641
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:10:00raw132,900원133,100원132,800원133,000원4,626
cmsgy0s3q00nh0zcgomov5kbvstock-5m000270:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s3l00ng0zcgg8s47ezd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:05:00raw133,300원133,300원132,700원132,900원6,119
cmsgxuce700m90zcgcdycobvhstock-5m000270:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuce100m80zcg24fzti4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:00:00raw133,200원133,300원132,700원133,300원4,060
cmsgxnxhu00l10zcgnlpiwe8jstock-5m000270:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxho00l00zcge2mngnpv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:55:00raw133,000원133,300원132,800원133,000원6,315
cmsgxhi1n00jr0zcgatgnrufzstock-5m000270:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1h00jq0zcghf2lzs1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:50:00raw132,800원133,300원132,700원133,100원11,530
cmsgxb21x00ih0zcggtrpviq0stock-5m000270:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21s00ig0zcgpddc26q61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:45:00raw132,800원132,900원132,400원132,700원4,041
cmsgx4n3v00h50zcgf4ky7xuestock-5m000270:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n3p00h40zcgzw5g9yxg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:40:00raw132,600원133,100원132,500원132,800원4,838
cmsgwy7e100fx0zcgkpprrrfistock-5m000270:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:45:172026-08-06 11:45:17cmsgwy7dv00fw0zcgdsdevb9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:35:00raw132,300원132,800원132,300원132,600원4,600
cmsgwrrp400ep0zcgxqyrv73sstock-5m000270:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrroy00eo0zcg7m30yo3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:30:00raw131,900원132,600원131,700원132,300원7,436
cmsgwlcqx00db0zcg0upzmrg0stock-5m000270:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcqr00da0zcgmjt4hxul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:25:00raw131,900원132,100원131,600원131,900원8,700
cmsgwex1c00c30zcg1yug0pnrstock-5m000270:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex1700c20zcgg5dbeu1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:20:00raw131,500원132,300원131,400원131,800원8,404
cmsgw8hcb00at0zcgwd43foc2stock-5m000270:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hc500as0zcgys4dxptl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:15:00raw131,400원131,800원131,200원131,500원7,285
cmsgw21ma009j0zcgiyr7co94stock-5m000270:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21m6009i0zcgbbx4lvyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:10:00raw131,100원131,800원131,100원131,500원10,844
cmsgvvmo000890zcgxjylsat3stock-5m000270:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:15:182026-08-06 11:15:18cmsgvvmnu00880zcgf3mzozsd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:05:00raw131,200원131,300원130,900원131,100원5,257
cmsgvp6zf006z0zcgzi9udbtpstock-5m000270:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6z9006y0zcgv4jyx7bn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:00:00raw130,700원131,300원130,700원131,100원9,421
2,483건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬