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
cmsgvir8v005p0zcg8m67roc5stock-5m000270:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir8p005o0zcg8goslq3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:55:00raw130,800원131,200원130,600원130,800원9,858
cmsgvccbr004f0zcgxpkahfa1stock-5m000270:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccbm004e0zcgbkj1emd51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:50:00raw131,100원131,300원130,600원130,800원4,672
cmsgvccbh004d0zcghijsjryastock-5m000270:20260806:10452026-08-06 10:45:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccbb004c0zcgd07miti51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:45:00raw130,900원131,500원130,600원131,100원9,625
cmsguzgw4001p0zcgq9q1bh4astock-5m000270:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgvy001o0zcgaqwuvk551
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:40:00raw130,700원131,400원130,700원130,900원6,867
cmsgut1jm000l0zcgkgo4mx6hstock-5m000270:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1jh000k0zcg97gdnhfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:35:00raw130,800원131,100원130,300원130,800원10,268
cmsgut1jc000j0zcgm8i1xf2estock-5m000270:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1j5000i0zcgh5g104uf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:30:00raw130,700원131,200원130,500원130,800원8,115
cmsgug6k900mb0zhqhjy66r7hstock-5m000270:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6k400ma0zhqcj375swe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:25:00raw131,400원131,600원130,400원130,700원11,742
cmsgu9qsy00kv0zhqr3wrpnllstock-5m000270:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qsu00ku0zhqe1ojhu051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:20:00raw132,300원132,300원131,100원131,300원12,018
cmsgu9qso00kt0zhqzz58javqstock-5m000270:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qsi00ks0zhqqybhiy731
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:15:00raw132,700원132,700원132,100원132,400원7,859
cmsgtwwpb00ib0zhq2ucf7vhlstock-5m000270:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwp600ia0zhq64qnbwmy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:10:00raw132,600원132,900원132,200원132,600원6,504
cmsgtqgfy00h50zhqvbvj6dtmstock-5m000270:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgfs00h40zhqg0qriruq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:05:00raw132,400원133,300원132,000원132,500원8,986
cmsgtk1te00fx0zhqy184p14ustock-5m000270:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1t700fw0zhqpn2wn69u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:00:00raw133,100원133,200원132,300원132,500원8,583
cmsgtdlsj00ej0zhqbe5tu5isstock-5m000270:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdlsc00ei0zhqd3wkp6q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:55:00raw133,000원133,300원132,800원133,100원7,813
cmsgt764c00db0zhq9acq8gfwstock-5m000270:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt764500da0zhqm2pmp2s91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:50:00raw133,300원133,700원132,800원133,000원11,415
cmsgt0qe800bx0zhq6eaap46estock-5m000270:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qe300bw0zhqz5xd93pw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:45:00raw133,800원134,300원133,200원133,200원8,492
cmsgsubfo00ap0zhq86fscntgstock-5m000270:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubfk00ao0zhq7rz7qppz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:40:00raw134,000원134,500원133,500원133,900원11,488
cmsgsnw3k009h0zhqbcis7lwzstock-5m000270:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw3g009g0zhqa5sf54xo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:35:00raw133,800원134,100원133,600원134,000원7,608
cmsgshg2n00870zhqq9fnfmtastock-5m000270:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg2f00860zhqbibk6mqg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:30:00raw133,200원134,100원133,200원133,800원12,881
cmsgshg2500850zhqanta9tj1stock-5m000270:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg1x00840zhq5p542mkx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:25:00raw133,900원134,000원132,900원133,100원8,671
cmsgs4mht005n0zhqzh2a87s4stock-5m000270:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mh5005m0zhqd7giodcc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:20:00raw135,700원135,700원133,700원133,900원19,369
cmsgry5o3004f0zhqny108dnistock-5m000270:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5ny004e0zhqazayvbjk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:15:00raw135,200원135,800원135,100원135,600원15,214
cmsgrrqpf002x0zhqkqkjpq14stock-5m000270:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqp9002w0zhq9i7p32701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:10:00raw134,500원135,300원134,100원135,100원14,472
cmsgrlazv001t0zhqpvzcrdcfstock-5m000270:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlazq001s0zhquo7623w91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:05:00raw135,200원135,800원134,400원134,500원21,640
cmsgrlazl001r0zhq1ao9pz0gstock-5m000270:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlazg001q0zhqry0mysxs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:00:00raw132,600원135,300원132,400원135,200원54,101
cmshac5w102580zcgeq216xpkstock000270:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5vw02570zcgtaqr6kzd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-06 09:00:00raw132,600원135,800원130,300원133,600원796,639
cmsfuw9wp000m0zl92zl7f84fstock000270:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9wj000l0zl94kgic5sm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-05 09:00:00raw131,400원134,400원131,300원133,000원850,555
cmsfuw9wz000o0zl9w3qjqjwwstock000270:202608042026-08-04dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9wu000n0zl9b9raml2q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-04 09:00:00raw128,400원129,800원126,400원129,600원700,158
cmsd00kug000m0zen7goj3ypistock000270:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ku9000l0zenq58uitu01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-03 09:00:00raw127,000원130,400원127,000원129,600원686,065
cms8pozj5001v0zj102ld9yvhstock000270:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozj1001u0zj1r7wuhl7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-31 09:00:00raw126,100원132,300원123,700원131,900원1,427,024
cms8pozje001x0zj1g7d80jn4stock000270:202607302026-07-30dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozja001w0zj124sk7hqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-30 09:00:00raw115,000원124,400원115,000원120,800원1,376,243
cms5utb89000o0zebqmplwyj1stock000270:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb84000n0zebkvj4pgme1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-29 09:00:00raw122,700원126,500원114,700원120,400원1,770,525
cms4fdfeh001v0zd2dg138v8dstock000270:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfed001u0zd2cr6wepbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-28 09:00:00raw126,000원127,300원121,100원121,800원1,115,783
cms2zxm1l000k0zd2psd47hhmstock000270:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm1g000j0zd2swfdwcwg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-07-27 09:00:00raw133,100원133,200원127,200원130,400원1,047,865
2,483건 중 2,451–2,483← 이전50 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬