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
cmu55u7at0bax10ivyf924ljsstock-5m000270:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7an0baw10ivbtokneet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:30:00raw120,700원120,700원120,700원120,700원0
cmu55nrlb0b9p10iv7bcfbcjmstock-5m000270:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrl80b9o10ivku074ijx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:25:00raw120,700원120,700원120,700원120,700원0
cmu55hbvs0b8f10iv3dshyo4kstock-5m000270:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbvo0b8e10ivfl6fkc4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:20:00raw120,700원120,700원120,700원120,700원0
cmu55awaq0b7510ivskeredsvstock-5m000270:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awam0b7410ivaaqd1zaq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:15:00raw120,500원120,700원120,300원120,700원6,216
cmu554h830b5r10ivgl4881n1stock-5m000270:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h7z0b5q10ivc8gjjg511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:10:00raw120,300원120,500원120,100원120,500원5,461
cmu54y1i30b4j10iv889pyth2stock-5m000270:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1hz0b4i10ivxd1aca8a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:05:00raw120,500원120,500원120,150원120,300원7,529
cmu54rm3k0b3710ivj3u5bgixstock-5m000270:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm3g0b3610iv83ehamn81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:00:00raw120,350원120,600원120,300원120,500원8,543
cmu54l6v30b1x10ivsmei9mq6stock-5m000270:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6uz0b1w10ivp1qig30m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:55:00raw120,600원120,600원120,200원120,300원6,018
cmu54er5d0b0p10iv4mafi4jbstock-5m000270:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er590b0o10iv2rqa8n001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:50:00raw120,600원120,800원120,400원120,600원6,292
cmu548bl30azd10ivqua5at34stock-5m000270:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bkz0azc10ivl5vi1ylw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:45:00raw120,500원120,900원120,400원120,700원8,925
cmu541wlp0ay510ivwp131urbstock-5m000270:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wll0ay410iv2piu3v7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:40:00raw120,700원120,800원120,400원120,500원7,459
cmu53vi8x0awx10iv4ftfpp07stock-5m000270:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi8s0aww10ivsamnydlj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:35:00raw121,000원121,000원120,700원120,700원6,924
cmu53p3s80avn10ivpy25eaxistock-5m000270:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3s40avm10iv20637xzc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:30:00raw121,000원121,000원120,800원121,000원6,208
cmu53im9n0aub10ivjwv73cy7stock-5m000270:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im9h0aua10ive83spj2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:25:00raw121,000원121,100원120,900원121,000원7,141
cmu53c6f80at310iv6t640uykstock-5m000270:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6f40at210iv5pqsa4x31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:20:00raw120,700원121,000원120,700원121,000원6,768
cmu535qws0arr10ivk80l25bxstock-5m000270:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qwp0arq10ivgieq4rmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:15:00raw120,900원121,000원120,700원120,800원5,678
cmu52zb8h0aqh10ivyiz8glgdstock-5m000270:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb8c0aqg10ivkbx5o48j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:10:00raw120,900원121,000원120,700원120,900원4,624
cmu52zb870aqf10iv86d2bm0rstock-5m000270:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb820aqe10ivi5fp0u1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:05:00raw120,800원120,900원120,700원120,900원4,619
cmu52zb7x0aqd10iv8lqhdb2nstock-5m000270:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb7t0aqc10ivky6mdcpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:00:00raw120,600원120,800원120,600원120,800원3,992
cmu52g1az0amp10iv2hnpxapbstock-5m000270:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1at0amo10ivc3oc6z2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:55:00raw120,600원120,800원120,500원120,700원4,175
cmu529ndd0alb10ivttukdad3stock-5m000270:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nda0ala10ivq4qrcnbp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:50:00raw120,800원120,900원120,600원120,600원4,811
cmu52363x0ak110ivj18wg5kcstock-5m000270:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52363t0ak010iv4uvz5qhf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:45:00raw120,900원121,100원120,700원120,800원5,583
cmu51wqek0aiv10ivvaavif84stock-5m000270:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqeg0aiu10iv2gxbfb8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:40:00raw120,800원121,000원120,700원121,000원6,479
cmu51qajt0ahl10ivi05tpbvestock-5m000270:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qajm0ahk10iv3dsrxlhk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:35:00raw120,700원120,800원120,500원120,800원4,602
cmu51jx4u0agb10ivaqjbrd1jstock-5m000270:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx4q0aga10ivn8z363zz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:30:00raw120,600원120,800원120,500원120,600원4,655
cmu51dhq50af110iv80k78b8ostock-5m000270:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhq10af010ivitm18m9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:25:00raw120,800원120,900원120,600원120,600원4,158
cmu51744r0adp10ivtzu2k682stock-5m000270:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51744n0ado10ivmt3f43mb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:20:00raw120,700원120,900원120,600원120,800원3,840
cmu510l9s0acb10ivridn3ub0stock-5m000270:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l9o0aca10ivxnqpn98q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:15:00raw120,700원120,800원120,600원120,800원4,010
cmu50u5in0ab710ivwmu1u7b6stock-5m000270:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5ij0ab610iv03g5pkv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:10:00raw121,000원121,000원120,700원120,700원4,174
cmu50nq3g0a9t10ivdz7nbs6kstock-5m000270:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq3c0a9s10iv34qlwfc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:05:00raw121,100원121,200원120,800원120,900원6,869
cmu50havh0a8j10iv7o3gdc5bstock-5m000270:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50havc0a8i10ivbjuetdfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:00:00raw120,800원121,100원120,800원121,100원7,242
cmu50hav70a8h10ivxw9rd3hbstock-5m000270:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hav30a8g10iv8k4zji4v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:55:00raw120,700원121,000원120,600원120,800원7,269
cmu504fio0a6110ivvxy2ua62stock-5m000270:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fik0a6010ivwat0r77d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:50:00raw120,500원120,800원120,300원120,800원5,826
cmu4zxzqy0a4r10ivwb6kkmhastock-5m000270:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzqr0a4q10ivieuagv0a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:45:00raw120,100원120,500원120,000원120,400원6,733
cmu4zrlai0a3h10iv3inw0y2sstock-5m000270:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlae0a3g10ivp6trs9oj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:40:00raw119,900원120,100원119,800원120,100원7,643
cmu4zl53m0a2710ivcgci5os4stock-5m000270:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl53j0a2610ivgp41jppm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:35:00raw119,900원120,000원119,900원119,900원2,462
cmu4zepf80a0x10ivlj2s8ot6stock-5m000270:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepf30a0w10ivo56jwh8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:30:00raw119,900원120,000원119,900원119,900원2,106
cmu4z8afs09zl10iv0m47k9ysstock-5m000270:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8afn09zk10ivbrzghsht1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:25:00raw119,700원120,000원119,600원120,000원5,832
cmu4z8afi09zj10iv9405x67qstock-5m000270:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8afe09zi10ivrn6nm1h51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:20:00raw119,700원119,700원119,600원119,600원3,021
cmu4yvf1709x510iv4bdqgh0jstock-5m000270:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf1109x410iva11v288v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:15:00raw119,600원119,800원119,500원119,700원2,856
cmu4yp83q09vr10ivspl6apiastock-5m000270:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp83m09vq10ivmvawtyde1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:10:00raw119,700원119,800원119,500원119,700원2,761
cmu4yiki809uj10ivda521bzlstock-5m000270:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yiki409ui10ivgqbjuvbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:05:00raw119,800원119,900원119,700원119,700원5,163
cmu4yc4o909t910ivrkde5hkfstock-5m000270:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4o509t810iv8s4vpat41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:00:00raw119,550원119,900원119,400원119,800원6,072
cmu4y5p2509rz10ivzzfw4sgystock-5m000270:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2109ry10iv8owtsrur1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:55:00raw119,400원119,600원119,300원119,550원5,318
cmu4xzeed09qp10iva46csbtystock-5m000270:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzee909qo10ivme6wvqll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:50:00raw119,550원119,550원119,400원119,400원2,832
cmu4xsua809pf10ivtu42s2pustock-5m000270:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsua409pe10iv5o3o2obv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:45:00raw119,200원119,700원119,200원119,550원19,758
cmu4xmelg09o710ivpzxlmpekstock-5m000270:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmelc09o610ivx92cpg2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:40:00raw119,200원119,250원119,200원119,200원5,447
cmu4xfzm309mv10iv7tkva7gdstock-5m000270:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzlx09mu10ivnj3dphb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:35:00raw119,350원119,350원119,200원119,200원4,264
cmu4x9knk09ln10iv3mil47gvstock-5m000270:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kng09lm10iv42z4spbx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:30:00raw119,350원119,350원119,300원119,300원4,555
cmu4x34ay09kd10iv4219k9ncstock-5m000270:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34au09kc10iv88jo9a981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:25:00raw119,300원119,350원119,300원119,350원3,643
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬