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
cmvur4jeo0fw810iawmr08wpwstock-5m000270:20261030:15302026-10-30 15:30:00instantevent2026-10-30 18:10:092026-10-30 18:10:09cmvur4je80fw710ia9cak1fuc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:30:00raw95,600원95,600원95,600원95,600원265,136
cmvulle9q0ft010ia5mfdtjkastock-5m000270:20261030:15252026-10-30 15:25:00instantevent2026-10-30 15:35:182026-10-30 15:35:18cmvulle9l0fsz10ialwkh1bil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:25:00raw95,800원95,800원95,800원95,800원0
cmvuleykr0fro10iaefyxtgexstock-5m000270:20261030:15202026-10-30 15:20:00instantevent2026-10-30 15:30:172026-10-30 15:30:17cmvuleykl0frn10iak9fj76nt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:20:00raw95,700원95,700원95,700원95,700원0
cmvul8iwz0fqi10iaoeiipyv9stock-5m000270:20261030:15152026-10-30 15:15:00instantevent2026-10-30 15:25:172026-10-30 15:25:17cmvul8iwp0fqh10iadgue723e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:15:00raw95,700원95,800원95,250원95,700원70,354
cmvul25gn0fp410iadwga3hvqstock-5m000270:20261030:15102026-10-30 15:10:00instantevent2026-10-30 15:20:202026-10-30 15:20:20cmvul25ge0fp310iavyk1495y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:10:00raw94,750원95,800원94,700원95,700원61,002
cmvukvst90fo010ia7dofj9d8stock-5m000270:20261030:15052026-10-30 15:05:00instantevent2026-10-30 15:15:232026-10-30 15:15:23cmvukvst30fnz10iam1hukeoi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:05:00raw93,900원94,800원93,800원94,700원43,721
cmvukp8iw0fmq10iaujdvh0onstock-5m000270:20261030:15002026-10-30 15:00:00instantevent2026-10-30 15:10:172026-10-30 15:10:17cmvukp8ir0fmp10ia0jmhuaf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 15:00:00raw94,100원94,300원93,400원94,000원81,274
cmvukitkn0fli10iaondq5c12stock-5m000270:20261030:14552026-10-30 14:55:00instantevent2026-10-30 15:05:182026-10-30 15:05:18cmvukitke0flh10ias303rpq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:55:00raw94,700원94,900원93,900원94,150원86,222
cmvukcn4x0fk810ia0tospz0pstock-5m000270:20261030:14502026-10-30 14:50:00instantevent2026-10-30 15:00:292026-10-30 15:00:29cmvukcn4s0fk710iarmfpwhuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:50:00raw95,000원95,100원94,700원94,800원46,596
cmvuk62h60fiu10iawipqv4qfstock-5m000270:20261030:14452026-10-30 14:45:00instantevent2026-10-30 14:55:232026-10-30 14:55:23cmvuk62gz0fit10iabmbn0u6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:45:00raw94,700원95,100원94,300원95,100원56,997
cmvujzku90fhg10ia7cy71qckstock-5m000270:20261030:14402026-10-30 14:40:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzku40fhf10ia6llnd65h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:40:00raw95,800원95,900원94,600원94,700원81,571
cmvujzktx0fhe10iafsueelipstock-5m000270:20261030:14352026-10-30 14:35:00instantevent2026-10-30 14:50:202026-10-30 14:50:20cmvujzktr0fhd10ias4weu3pc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:35:00raw95,950원96,100원95,200원95,800원51,603
cmvujmnpw0ff410iadpn9wghostock-5m000270:20261030:14302026-10-30 14:30:00instantevent2026-10-30 14:40:172026-10-30 14:40:17cmvujmnpm0ff310iaqh86obz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:30:00raw95,400원96,100원95,000원95,950원45,649
cmvujgfiz0fdo10iat03eflqastock-5m000270:20261030:14252026-10-30 14:25:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfio0fdn10ia1suiinh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:25:00raw95,500원95,800원94,400원95,400원138,742
cmvujgfid0fdm10ias8j727l3stock-5m000270:20261030:14202026-10-30 14:20:00instantevent2026-10-30 14:35:272026-10-30 14:35:27cmvujgfi80fdl10iacs2g8hsm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:20:00raw96,900원97,100원95,400원95,400원97,198
cmvuj3n0b0fb810iao3c5j5b4stock-5m000270:20261030:14152026-10-30 14:15:00instantevent2026-10-30 14:25:302026-10-30 14:25:30cmvuj3n050fb710iacgh0acm11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:15:00raw95,000원97,300원94,800원96,900원79,641
cmvuiwxld0f9s10iajvcodemqstock-5m000270:20261030:14102026-10-30 14:10:00instantevent2026-10-30 14:20:172026-10-30 14:20:17cmvuiwxl70f9r10ia8n0uj63c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:10:00raw95,800원96,700원94,900원95,000원135,037
cmvuiqinz0f8q10iaxlgl2x36stock-5m000270:20261030:14052026-10-30 14:05:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqinu0f8p10iaducy3bc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:05:00raw98,300원98,600원95,800원95,800원159,885
cmvuiqinn0f8o10iahczj2vlfstock-5m000270:20261030:14002026-10-30 14:00:00instantevent2026-10-30 14:15:182026-10-30 14:15:18cmvuiqini0f8n10ia27cww4md1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 14:00:00raw102,400원102,700원97,700원98,200원173,670
cmvuidn790f6210iadaxce0qmstock-5m000270:20261030:13552026-10-30 13:55:00instantevent2026-10-30 14:05:172026-10-30 14:05:17cmvuidn740f6110iabqqs4asv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:55:00raw104,200원104,600원102,300원102,400원34,123
cmvui78ct0f4u10iak3cywqf0stock-5m000270:20261030:13502026-10-30 13:50:00instantevent2026-10-30 14:00:182026-10-30 14:00:18cmvui78ci0f4t10ia1arxqcfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:50:00raw104,500원104,600원104,200원104,300원12,114
cmvui0sjz0f3i10ia0io9tjy5stock-5m000270:20261030:13452026-10-30 13:45:00instantevent2026-10-30 13:55:172026-10-30 13:55:17cmvui0sju0f3h10iakqf1j33x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:45:00raw104,800원105,000원104,400원104,500원14,894
cmvuhudo50f2a10ia0d5mbuyestock-5m000270:20261030:13402026-10-30 13:40:00instantevent2026-10-30 13:50:182026-10-30 13:50:18cmvuhudnt0f2910ia6yu8f5rb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:40:00raw105,100원105,200원104,700원104,800원8,005
cmvuho5ti0f1010ia7ncugrmrstock-5m000270:20261030:13352026-10-30 13:35:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5tc0f0z10iad2u73whr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:35:00raw104,900원105,100원104,800원105,100원5,468
cmvuho5t40f0y10ia2q8erckdstock-5m000270:20261030:13302026-10-30 13:30:00instantevent2026-10-30 13:45:282026-10-30 13:45:28cmvuho5sy0f0x10iagxlrcmjf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:30:00raw104,800원104,900원104,700원104,800원3,579
cmvuhb2i90eyi10iakyboekkystock-5m000270:20261030:13252026-10-30 13:25:00instantevent2026-10-30 13:35:172026-10-30 13:35:17cmvuhb2i00eyh10iagbejcvjk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:25:00raw104,700원104,800원104,300원104,700원8,928
cmvuh53230ex410iaaherd8gestock-5m000270:20261030:13202026-10-30 13:20:00instantevent2026-10-30 13:30:382026-10-30 13:30:38cmvuh531w0ex310iatkvc9fuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:20:00raw104,400원104,700원104,300원104,700원7,491
cmvugy7rj0evq10ia4i9ocxwvstock-5m000270:20261030:13152026-10-30 13:15:00instantevent2026-10-30 13:25:182026-10-30 13:25:18cmvugy7rd0evp10iab8peto911
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:15:00raw104,900원104,900원104,200원104,400원16,141
cmvugrs4h0eui10iajrcv8cutstock-5m000270:20261030:13102026-10-30 13:10:00instantevent2026-10-30 13:20:172026-10-30 13:20:17cmvugrs4c0euh10iaqs9zzpn01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:10:00raw105,200원105,300원104,900원104,900원8,511
cmvuglcdg0eta10iaigz0ddafstock-5m000270:20261030:13052026-10-30 13:05:00instantevent2026-10-30 13:15:172026-10-30 13:15:17cmvuglcd90et910ia7tqhfup21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:05:00raw105,400원105,400원105,000원105,200원11,779
cmvugf0l40erw10iayowg4558stock-5m000270:20261030:13002026-10-30 13:00:00instantevent2026-10-30 13:10:222026-10-30 13:10:22cmvugf0kz0erv10iaua18ges51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 13:00:00raw105,300원105,400원105,300원105,300원3,742
cmvug8hnp0equ10ia7ji6h4q4stock-5m000270:20261030:12552026-10-30 12:55:00instantevent2026-10-30 13:05:172026-10-30 13:05:17cmvug8hnk0eqt10ia7hd8jsqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:55:00raw105,100원105,400원105,100원105,400원4,680
cmvug21yt0epi10iactuwqg55stock-5m000270:20261030:12502026-10-30 12:50:00instantevent2026-10-30 13:00:172026-10-30 13:00:17cmvug21yp0eph10iaki8ukzxt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:50:00raw105,000원105,200원105,000원105,100원3,092
cmvufvmyr0eo410iaill390tustock-5m000270:20261030:12452026-10-30 12:45:00instantevent2026-10-30 12:55:182026-10-30 12:55:18cmvufvmym0eo310iajl9ee0q61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:45:00raw105,000원105,200원105,000원105,000원2,994
cmvufp9lz0en010iavpd46i7zstock-5m000270:20261030:12402026-10-30 12:40:00instantevent2026-10-30 12:50:202026-10-30 12:50:20cmvufp9lt0emz10iazof4wfrg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:40:00raw105,000원105,200원105,000원105,000원1,666
cmvufiytr0elo10iawsk0fxehstock-5m000270:20261030:12352026-10-30 12:35:00instantevent2026-10-30 12:45:262026-10-30 12:45:26cmvufiytl0eln10ia4pfh07oe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:35:00raw104,800원105,100원104,800원105,100원3,976
cmvufcclq0eke10iafi7ks2h0stock-5m000270:20261030:12302026-10-30 12:30:00instantevent2026-10-30 12:40:182026-10-30 12:40:18cmvufcclk0ekd10ia68lzluhk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:30:00raw105,100원105,200원104,800원104,800원5,175
cmvuf5z3z0ej410iahgqbeg4dstock-5m000270:20261030:12252026-10-30 12:25:00instantevent2026-10-30 12:35:202026-10-30 12:35:20cmvuf5z3u0ej310iax666m9oo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:25:00raw105,000원105,200원105,000원105,100원2,324
cmvuezh7h0ehw10iaqykxtydostock-5m000270:20261030:12202026-10-30 12:20:00instantevent2026-10-30 12:30:172026-10-30 12:30:17cmvuezh7c0ehv10iazjo25ms91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:20:00raw104,800원105,000원104,700원105,000원5,724
cmvuet75z0egk10iaa46vaahcstock-5m000270:20261030:12152026-10-30 12:15:00instantevent2026-10-30 12:25:242026-10-30 12:25:24cmvuet75u0egj10ian3ji3kfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:15:00raw104,700원104,800원104,400원104,800원10,719
cmvuemqsd0efc10ia4r4qp9qostock-5m000270:20261030:12102026-10-30 12:10:00instantevent2026-10-30 12:20:232026-10-30 12:20:23cmvuemqs50efb10ia0tu2ky9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:10:00raw104,800원104,800원104,700원104,700원872
cmvueg6rs0ee210iai8d4fb34stock-5m000270:20261030:12052026-10-30 12:05:00instantevent2026-10-30 12:15:172026-10-30 12:15:17cmvueg6rn0ee110iakp5yfmpr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:05:00raw104,700원104,800원104,700원104,700원1,006
cmvue9yqu0eco10iac8vgpnf4stock-5m000270:20261030:12002026-10-30 12:00:00instantevent2026-10-30 12:10:272026-10-30 12:10:27cmvue9yqp0ecn10iacutuf1j71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 12:00:00raw104,700원105,000원104,600원104,700원8,324
cmvue3c4f0ebg10iajhj7m52vstock-5m000270:20261030:11552026-10-30 11:55:00instantevent2026-10-30 12:05:182026-10-30 12:05:18cmvue3c490ebf10iazw4yrza81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:55:00raw104,700원104,800원104,700원104,700원1,840
cmvudwyvu0ea810ia70mp9xdtstock-5m000270:20261030:11502026-10-30 11:50:00instantevent2026-10-30 12:00:212026-10-30 12:00:21cmvudwyvp0ea710iam4o51xws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:50:00raw104,700원104,800원104,700원104,700원2,065
cmvudqgqd0e8y10iawtvf8hqhstock-5m000270:20261030:11452026-10-30 11:45:00instantevent2026-10-30 11:55:172026-10-30 11:55:17cmvudqgq70e8x10ia740c1ghb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:45:00raw104,700원104,800원104,500원104,700원6,491
cmvudkbe50e7k10ia8n6dhic5stock-5m000270:20261030:11402026-10-30 11:40:00instantevent2026-10-30 11:50:302026-10-30 11:50:30cmvudkbdx0e7j10iaaqmnnm5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:40:00raw104,700원104,800원104,600원104,700원3,305
cmvuddml80e6c10iahawkcdqcstock-5m000270:20261030:11352026-10-30 11:35:00instantevent2026-10-30 11:45:182026-10-30 11:45:18cmvuddml30e6b10iatsuqi87o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:35:00raw104,500원105,000원104,400원104,700원6,600
cmvud76a50e5410ia8wf90da0stock-5m000270:20261030:11302026-10-30 11:30:00instantevent2026-10-30 11:40:172026-10-30 11:40:17cmvud76a00e5310ia334q6t3o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:30:00raw104,500원104,500원104,300원104,400원4,045
cmvud11jx0e3u10iap1oox17gstock-5m000270:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11jq0e3t10ia8e9ns1io1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:25:00raw104,700원104,700원104,400원104,400원2,850
4,660건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬