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
cmvymg5jc0grn10iag47wdqcpstock-5m000270:20261102:11002026-11-02 11:00:00instantevent2026-11-02 11:10:172026-11-02 11:10:17cmvymg5j60grm10iabnzabux01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 11:00:00raw94,800원95,000원94,500원94,800원15,016
cmvym9zpq0gqb10iavdq40wqhstock-5m000270:20261102:10552026-11-02 10:55:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zpk0gqa10iam8gw496d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:55:00raw95,300원95,400원94,700원94,700원14,100
cmvym9zpf0gq910iamhe7u3vqstock-5m000270:20261102:10502026-11-02 10:50:00instantevent2026-11-02 11:05:302026-11-02 11:05:30cmvym9zpa0gq810ia3w8ts38g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:50:00raw95,800원96,100원95,200원95,200원16,927
cmvylx15t0gnp10ia2sosghs8stock-5m000270:20261102:10452026-11-02 10:45:00instantevent2026-11-02 10:55:252026-11-02 10:55:25cmvylx15l0gno10iakaeqfwsr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:45:00raw95,700원95,900원95,400원95,800원19,226
cmvylqiqx0gmf10iatw0trst1stock-5m000270:20261102:10402026-11-02 10:40:00instantevent2026-11-02 10:50:212026-11-02 10:50:21cmvylqiqs0gme10iabagdo5ns1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:40:00raw95,900원96,300원95,600원95,600원18,297
cmvylk0kc0gl910iakwkugxodstock-5m000270:20261102:10352026-11-02 10:35:00instantevent2026-11-02 10:45:182026-11-02 10:45:18cmvylk0k50gl810iaecjhlewy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:35:00raw96,400원96,700원95,800원95,900원13,724
cmvyldkrg0gjz10iahviwy7mkstock-5m000270:20261102:10302026-11-02 10:30:00instantevent2026-11-02 10:40:172026-11-02 10:40:17cmvyldkrb0gjy10ia3ecpv0r61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:30:00raw95,800원96,600원95,800원96,400원12,737
cmvyl7ck70gih10iavi22vp0ostock-5m000270:20261102:10252026-11-02 10:25:00instantevent2026-11-02 10:35:272026-11-02 10:35:27cmvyl7ck10gig10iazj33ntwe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:25:00raw96,300원96,600원95,700원95,700원10,409
cmvyl0q370ghb10iaqulkpadkstock-5m000270:20261102:10202026-11-02 10:20:00instantevent2026-11-02 10:30:182026-11-02 10:30:18cmvyl0q320gha10iaw0vng8pc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:20:00raw96,400원96,400원96,100원96,300원10,168
cmvykuq1c0gg510iacd06v4vlstock-5m000270:20261102:10152026-11-02 10:15:00instantevent2026-11-02 10:25:382026-11-02 10:25:38cmvykuq120gg410iasju0l5td1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:15:00raw96,500원96,600원96,300원96,300원8,723
cmvykoc4l0gev10iak4h87na9stock-5m000270:20261102:10102026-11-02 10:10:00instantevent2026-11-02 10:20:402026-11-02 10:20:40cmvykoc4g0geu10iav3tve1781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:10:00raw96,600원96,900원96,300원96,500원18,779
cmvykhfts0gdj10iaeq10t99hstock-5m000270:20261102:10052026-11-02 10:05:00instantevent2026-11-02 10:15:182026-11-02 10:15:18cmvykhfti0gdi10iae8a6804o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:05:00raw95,900원96,600원95,800원96,500원16,901
cmvykbejq0gc510iatu1s3ac0stock-5m000270:20261102:10002026-11-02 10:00:00instantevent2026-11-02 10:10:362026-11-02 10:10:36cmvykbejl0gc410iae8vj0hom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 10:00:00raw96,100원96,500원95,900원95,900원16,650
cmvyk4lvj0gb110ia0qpkcgb1stock-5m000270:20261102:09552026-11-02 09:55:00instantevent2026-11-02 10:05:192026-11-02 10:05:19cmvyk4lve0gb010iaeg4z98co1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:55:00raw95,900원96,300원95,700원96,000원20,866
cmvyjyrhf0g9r10iab7puisz9stock-5m000270:20261102:09502026-11-02 09:50:00instantevent2026-11-02 10:00:472026-11-02 10:00:47cmvyjyrha0g9q10iaf9zrjguj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:50:00raw95,700원95,900원95,500원95,900원10,922
cmvyjrpuw0g8d10iaqfesgqgastock-5m000270:20261102:09452026-11-02 09:45:00instantevent2026-11-02 09:55:182026-11-02 09:55:18cmvyjrpup0g8c10ia56wsw5ui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:45:00raw95,600원96,000원95,500원95,700원18,792
cmvyjlv680g7710iam1nws1l2stock-5m000270:20261102:09402026-11-02 09:40:00instantevent2026-11-02 09:50:452026-11-02 09:50:45cmvyjlv630g7610iaql4mrnrg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:40:00raw94,700원95,700원94,600원95,600원19,968
cmvyjezha0g5v10ia1jn1chyfstock-5m000270:20261102:09352026-11-02 09:35:00instantevent2026-11-02 09:45:242026-11-02 09:45:24cmvyjezh00g5u10ialmi0qm6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:35:00raw94,700원95,100원94,500원94,600원13,207
cmvyj8kym0g4j10ianfqprr97stock-5m000270:20261102:09302026-11-02 09:30:00instantevent2026-11-02 09:40:252026-11-02 09:40:25cmvyj8kye0g4i10iakwghis6l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:30:00raw94,500원95,000원94,400원94,750원23,295
cmvyj1zkb0g3910iaweef8wyxstock-5m000270:20261102:09252026-11-02 09:25:00instantevent2026-11-02 09:35:172026-11-02 09:35:17cmvyj1zk40g3810ia3p5aigbw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:25:00raw95,000원95,400원94,400원94,600원20,498
cmvyivjz90g1z10ia6sodcxpestock-5m000270:20261102:09202026-11-02 09:20:00instantevent2026-11-02 09:30:172026-11-02 09:30:17cmvyivjz30g1y10ia2wwdtvep1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:20:00raw94,700원95,300원94,200원95,000원43,291
cmvyip4vo0g0r10ia3j7a1b79stock-5m000270:20261102:09152026-11-02 09:15:00instantevent2026-11-02 09:25:182026-11-02 09:25:18cmvyip4vi0g0q10iahqu1peud1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:15:00raw93,500원95,000원93,400원94,800원53,693
cmvyij8ju0fzj10iadyzf0aaxstock-5m000270:20261102:09102026-11-02 09:10:00instantevent2026-11-02 09:20:432026-11-02 09:20:43cmvyij8jm0fzi10iau2ck8p6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:10:00raw92,400원93,700원92,300원93,500원45,843
cmvyicsa50fy710iawc8rkpifstock-5m000270:20261102:09052026-11-02 09:05:00instantevent2026-11-02 09:15:422026-11-02 09:15:42cmvyics9z0fy610ia20se5jg91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:05:00raw90,500원92,500원90,100원92,400원116,156
cmvyi606o0fwv10iabeh0zvlystock-5m000270:20261102:09002026-11-02 09:00:00instantevent2026-11-02 09:10:252026-11-02 09:10:25cmvyi606i0fwu10ia1ilft4xq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-02 09:00:00raw92,500원92,800원87,900원90,400원302,061
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
4,685건 중 1–50← 이전1 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬