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
cmtuwtqba04p710kua88eka1fstock-5m000270:20260910:11202026-09-10 11:20:00instantevent2026-09-10 11:30:172026-09-10 11:30:17cmtuwtqb504p610ku2mbekuix1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:20:00raw125,500원125,500원125,400원125,400원5,563
cmtuwnan004nx10kuz5x2nanustock-5m000270:20260910:11152026-09-10 11:15:00instantevent2026-09-10 11:25:172026-09-10 11:25:17cmtuwnamw04nw10kuqkdfqu7t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:15:00raw125,600원125,600원125,400원125,500원2,082
cmtuwguxy04mn10kutkqcx562stock-5m000270:20260910:11102026-09-10 11:10:00instantevent2026-09-10 11:20:172026-09-10 11:20:17cmtuwguxv04mm10kuzpwb4j8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:10:00raw125,500원125,700원125,400원125,600원4,297
cmtuwafx204ld10kuh5eyt80vstock-5m000270:20260910:11052026-09-10 11:05:00instantevent2026-09-10 11:15:182026-09-10 11:15:18cmtuwafwy04lc10kuimesh22x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:05:00raw125,400원125,500원125,300원125,400원8,144
cmtuw406m04k310ku3z4sp0omstock-5m000270:20260910:11002026-09-10 11:00:00instantevent2026-09-10 11:10:172026-09-10 11:10:17cmtuw406j04k210kugjge3mne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:00:00raw125,600원125,700원125,300원125,500원7,988
cmtuvxkfz04ir10kuuqcje371stock-5m000270:20260910:10552026-09-10 10:55:00instantevent2026-09-10 11:05:172026-09-10 11:05:17cmtuvxkfv04iq10ku2uus485w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:55:00raw125,500원125,600원125,300원125,600원6,266
cmtuvr5ny04hj10ku7whh07qsstock-5m000270:20260910:10502026-09-10 10:50:00instantevent2026-09-10 11:00:182026-09-10 11:00:18cmtuvr5nv04hi10ku1waqerb31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:50:00raw125,500원125,600원125,400원125,500원7,481
cmtuvkpt304gb10kua2ekyehjstock-5m000270:20260910:10452026-09-10 10:45:00instantevent2026-09-10 10:55:172026-09-10 10:55:17cmtuvkpt004ga10kuqzccxu771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:45:00raw125,600원125,700원125,400원125,400원10,201
cmtuvea3904f110kuor3j2i6nstock-5m000270:20260910:10402026-09-10 10:40:00instantevent2026-09-10 10:50:172026-09-10 10:50:17cmtuvea3404f010kum5tzwug11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:40:00raw125,600원125,700원125,500원125,500원6,812
cmtuv7vpt04dn10kunt81ssedstock-5m000270:20260910:10352026-09-10 10:35:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vpp04dm10kufkmaxikl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:35:00raw125,600원125,800원125,500원125,600원7,169
cmtuv7vpk04dl10ku0zgzkq4pstock-5m000270:20260910:10302026-09-10 10:30:00instantevent2026-09-10 10:45:182026-09-10 10:45:18cmtuv7vph04dk10kuxaibwcy51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:30:00raw125,600원125,800원125,500원125,600원6,589
cmtuuuznt04b510kupkeqzgo6stock-5m000270:20260910:10252026-09-10 10:25:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzno04b410kuibzctila1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:25:00raw125,700원125,700원125,400원125,600원7,095
cmtuuuzni04b310kudc4hlno2stock-5m000270:20260910:10202026-09-10 10:20:00instantevent2026-09-10 10:35:172026-09-10 10:35:17cmtuuuzne04b210ku6hei5quw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:20:00raw126,000원126,000원125,500원125,700원4,165
cmtuui50h048n10ku17tw2ptzstock-5m000270:20260910:10152026-09-10 10:15:00instantevent2026-09-10 10:25:172026-09-10 10:25:17cmtuui50d048m10kui5bu4gws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:15:00raw125,700원126,000원125,500원125,900원7,468
cmtuubqun047b10kuma2r7k6astock-5m000270:20260910:10102026-09-10 10:10:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubquj047a10kugvkrdfxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:10:00raw125,500원125,700원125,400원125,600원8,069
cmtuubqud047910ku7zyo77z5stock-5m000270:20260910:10052026-09-10 10:05:00instantevent2026-09-10 10:20:192026-09-10 10:20:19cmtuubqu4047810kulrcm7dk71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:05:00raw125,900원126,200원125,500원125,600원15,085
cmtutyvf3044r10kuon974nkjstock-5m000270:20260910:10002026-09-10 10:00:00instantevent2026-09-10 10:10:192026-09-10 10:10:19cmtutyvez044q10ku2laaq7im1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 10:00:00raw126,000원126,200원125,800원125,800원6,328
cmtutsf6q043j10ku75h7we4bstock-5m000270:20260910:09552026-09-10 09:55:00instantevent2026-09-10 10:05:182026-09-10 10:05:18cmtutsf6h043i10ku299mmiy81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:55:00raw126,200원126,400원126,000원126,000원9,282
cmtutlzxj042310kuuefykfwastock-5m000270:20260910:09502026-09-10 09:50:00instantevent2026-09-10 10:00:182026-09-10 10:00:18cmtutlzxf042210kuf5hylvww1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:50:00raw126,400원126,500원126,100원126,200원8,502
cmtutfk6r040v10ku44lu1v7jstock-5m000270:20260910:09452026-09-10 09:45:00instantevent2026-09-10 09:55:172026-09-10 09:55:18cmtutfk6n040u10kugb7g9j6m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:45:00raw126,500원126,600원126,300원126,400원6,153
cmtut94jy03zp10kugtbricqbstock-5m000270:20260910:09402026-09-10 09:40:00instantevent2026-09-10 09:50:172026-09-10 09:50:17cmtut94ju03zo10kuad9n1nrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:40:00raw126,700원126,800원126,100원126,400원13,313
cmtut2oqt03yb10kuqkvm9525stock-5m000270:20260910:09352026-09-10 09:35:00instantevent2026-09-10 09:45:172026-09-10 09:45:17cmtut2oqp03ya10kue1zzxqxv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:35:00raw127,000원127,000원126,700원126,700원3,068
cmtuswa4d03x110kuds7qet2vstock-5m000270:20260910:09302026-09-10 09:30:00instantevent2026-09-10 09:40:182026-09-10 09:40:18cmtuswa4803x010kui5p88tmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:30:00raw126,900원127,300원126,700원127,000원8,223
cmtuspu2z03vv10kuka82yyvfstock-5m000270:20260910:09252026-09-10 09:25:00instantevent2026-09-10 09:35:172026-09-10 09:35:17cmtuspu2w03vu10ku05n9oq5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:25:00raw127,000원127,000원126,600원126,800원8,465
cmtusjgdc03ul10kuda6gpxjcstock-5m000270:20260910:09202026-09-10 09:20:00instantevent2026-09-10 09:30:202026-09-10 09:30:20cmtusjgd803uk10ku9rjxb3f21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:20:00raw126,700원127,400원126,500원126,900원10,174
cmtusczf803t910kumjtb2mvnstock-5m000270:20260910:09152026-09-10 09:15:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczf403t810kugxe3bibo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:15:00raw126,500원126,800원126,200원126,600원8,203
cmtusczez03t710kuq72ixdrmstock-5m000270:20260910:09102026-09-10 09:10:00instantevent2026-09-10 09:25:182026-09-10 09:25:18cmtusczev03t610kua494gn1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:10:00raw126,400원126,800원126,100원126,500원14,215
cmtus03z403qr10kupazls3hsstock-5m000270:20260910:09052026-09-10 09:05:00instantevent2026-09-10 09:15:172026-09-10 09:15:17cmtus03yz03qq10ku3qg6xqqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:05:00raw126,200원126,500원125,900원126,400원12,025
cmturttes03ph10kukyjti7sqstock-5m000270:20260910:09002026-09-10 09:00:00instantevent2026-09-10 09:10:232026-09-10 09:10:23cmturtten03pg10kurpxkzzyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 09:00:00raw125,800원126,500원125,600원126,200원38,765
cmtvaqypx06ih10kut83g60bostock000270:202609102026-09-10dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqypt06ig10kuxvy9xi6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-10 09:00:00raw125,800원127,500원125,300원127,000원852,205
cmttqbdjx03my10kuuk932hunstock-5m000270:20260909:15302026-09-09 15:30:00instantevent2026-09-09 15:40:172026-09-09 15:40:17cmttqbdjs03mx10ku5y67eg881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:30:00raw127,000원127,000원127,000원127,000원0
cmttq4xtg03li10ku2aveiak6stock-5m000270:20260909:15252026-09-09 15:25:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xtc03lh10ku2gvm50pg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:25:00raw127,000원127,000원127,000원127,000원0
cmttq4xt703lg10kujmaoaxm0stock-5m000270:20260909:15202026-09-09 15:20:00instantevent2026-09-09 15:35:172026-09-09 15:35:17cmttq4xsz03lf10ku0m5wdgry1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:20:00raw127,000원127,000원127,000원127,000원0
cmttps36o03j410kufv6cokomstock-5m000270:20260909:15152026-09-09 15:15:00instantevent2026-09-09 15:25:172026-09-09 15:25:17cmttps36i03j310kuay04ai591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:15:00raw126,700원126,900원126,600원126,800원8,657
cmttplnfe03hq10kuv6v18hdbstock-5m000270:20260909:15102026-09-09 15:10:00instantevent2026-09-09 15:20:172026-09-09 15:20:17cmttplnfa03hp10kuvt62js4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:10:00raw127,000원127,100원126,700원126,700원13,825
cmttpf8hn03gi10kukjb5avxdstock-5m000270:20260909:15052026-09-09 15:05:00instantevent2026-09-09 15:15:182026-09-09 15:15:18cmttpf8hh03gh10kud2aqxtjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:05:00raw127,300원127,300원127,000원127,000원5,221
cmttp8ssu03fc10kuuhvv5dqkstock-5m000270:20260909:15002026-09-09 15:00:00instantevent2026-09-09 15:10:172026-09-09 15:10:17cmttp8sso03fb10kun0aux93y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 15:00:00raw127,200원127,400원127,200원127,200원15,323
cmttp2d1s03e010kuj9digalhstock-5m000270:20260909:14552026-09-09 14:55:00instantevent2026-09-09 15:05:172026-09-09 15:05:17cmttp2d1o03dz10kuwfewc1vr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:55:00raw127,100원127,300원127,100원127,200원7,574
cmttow19503cs10kuoy6mzu6tstock-5m000270:20260909:14502026-09-09 14:50:00instantevent2026-09-09 15:00:222026-09-09 15:00:22cmttow19103cr10kuclpy51wg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:50:00raw127,000원127,200원127,000원127,100원7,010
cmttopikz03bi10kug34fl3cfstock-5m000270:20260909:14452026-09-09 14:45:00instantevent2026-09-09 14:55:182026-09-09 14:55:18cmttopikt03bh10kufzh9814t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:45:00raw126,800원127,300원126,800원127,000원10,078
cmttoj51003a610kunikskjdkstock-5m000270:20260909:14402026-09-09 14:40:00instantevent2026-09-09 14:50:202026-09-09 14:50:20cmttoj50x03a510ku0icqlg2f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:40:00raw126,800원126,900원126,800원126,800원9,424
cmttocn04038w10ku14v3r82dstock-5m000270:20260909:14352026-09-09 14:35:00instantevent2026-09-09 14:45:172026-09-09 14:45:17cmttocn00038v10kuje60jxxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:35:00raw126,900원126,900원126,800원126,800원4,735
cmtto68gb037o10kumr8wbscmstock-5m000270:20260909:14302026-09-09 14:30:00instantevent2026-09-09 14:40:182026-09-09 14:40:18cmtto68g8037n10kufd8hmmov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:30:00raw126,800원126,900원126,800원126,800원2,317
cmttnzte3036e10ku3ew4mh8istock-5m000270:20260909:14252026-09-09 14:25:00instantevent2026-09-09 14:35:192026-09-09 14:35:19cmttnztdz036d10kuq8lebqbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:25:00raw126,700원127,100원126,700원126,800원4,183
cmttntegh035210kun46hlnj4stock-5m000270:20260909:14202026-09-09 14:20:00instantevent2026-09-09 14:30:192026-09-09 14:30:19cmttntegd035110kuz4jq0pea1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:20:00raw126,500원126,800원126,300원126,800원17,245
cmttnmxqc033s10kugp6fp1v9stock-5m000270:20260909:14152026-09-09 14:15:00instantevent2026-09-09 14:25:182026-09-09 14:25:18cmttnmxq8033r10ku0ttixml31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:15:00raw127,200원127,300원126,500원126,500원23,814
cmttngi03032i10kutou04o1kstock-5m000270:20260909:14102026-09-09 14:10:00instantevent2026-09-09 14:20:172026-09-09 14:20:17cmttnghzz032h10kuvbr3u1lf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:10:00raw127,000원127,400원127,000원127,200원14,907
cmttna2as031a10kuxga3m04ustock-5m000270:20260909:14052026-09-09 14:05:00instantevent2026-09-09 14:15:172026-09-09 14:15:17cmttna2ao031910kuyygwpcki1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:05:00raw126,900원127,200원126,800원127,100원11,206
cmttn3qft030010ku8nt1bq1dstock-5m000270:20260909:14002026-09-09 14:00:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qfp02zz10kuuedmzmlt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 14:00:00raw126,800원126,900원126,800원126,800원4,219
cmttn3qfi02zy10kuwen7hlzwstock-5m000270:20260909:13552026-09-09 13:55:00instantevent2026-09-09 14:10:222026-09-09 14:10:22cmttn3qff02zx10ku2akewf481
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:55:00raw126,800원126,900원126,800원126,800원2,954
2,403건 중 451–500← 이전10 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬