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
cmvon2zoj02pi10iaskja8896stock-5m000270:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zo902ph10ianyl1w8bd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:20:00raw104,900원104,900원104,800원104,900원785
cmvomwhf902oc10ianauhcggnstock-5m000270:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhez02ob10iamld1ly271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:15:00raw105,000원105,000원104,800원104,800원1,041
cmvomq1vo02my10ia1vcbd39fstock-5m000270:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1va02mx10ia8mrc29h21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:10:00raw105,100원105,100원104,900원104,900원1,741
cmvomjmng02lm10iapil6v34lstock-5m000270:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:15:182026-10-26 11:15:18cmvomjmnb02ll10iaesczig6p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:05:00raw104,900원105,100원104,900원105,000원1,934
cmvomd71l02kk10iaj533b5dpstock-5m000270:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd71a02kj10ia4v0dpjts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:00:00raw104,500원105,000원104,500원104,900원4,677
cmvom6raj02j610iauxbgc15estock-5m000270:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6ra902j510iaywbqgxi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:55:00raw104,600원104,600원104,500원104,600원4,323
cmvom0c9p02hy10ia6kcolsqistock-5m000270:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c9k02hx10iajpszknbw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:50:00raw104,600원104,600원104,200원104,600원5,058
cmvoltwo902gq10ia95n37h2pstock-5m000270:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwnw02gp10iab4w5gfca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:45:00raw104,100원104,700원103,900원104,600원8,838
cmvolnhcd02fg10ia7sd4ywdkstock-5m000270:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhbq02ff10ia1z4lhzhu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:40:00raw104,400원104,400원104,000원104,100원5,562
cmvolh1vv02e010iam3mqx3oqstock-5m000270:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:45:182026-10-26 10:45:18cmvolh1vm02dz10iapjdbp73u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:35:00raw104,600원104,700원104,300원104,400원5,311
cmvolam8z02cu10iaujg00ir7stock-5m000270:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolam8m02ct10iazzhggn981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:30:00raw104,500원104,700원104,300원104,700원3,011
cmvol47wv02bi10ia40a5pyyzstock-5m000270:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47wk02bh10iaupjv1xu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:25:00raw104,700원104,800원104,400원104,500원3,912
cmvokxqre02a210ia11lm149astock-5m000270:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqr502a110iacjhk9o2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:20:00raw104,300원104,700원104,200원104,700원5,237
cmvokrbxq029010iaob3csez6stock-5m000270:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbxi028z10iau5atzo0p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:15:00raw104,600원104,600원104,000원104,200원6,712
cmvokkw9v027o10ia2y93ybjrstock-5m000270:20261026:10102026-10-26 10:10:00instantevent2026-10-26 10:20:182026-10-26 10:20:18cmvokkw9l027n10iayamkb52m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:10:00raw104,600원104,700원104,300원104,550원13,509
cmvokehqd026e10iauq7odpd5stock-5m000270:20261026:10052026-10-26 10:05:00instantevent2026-10-26 10:15:192026-10-26 10:15:19cmvokehq5026d10ia5ud0ughw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:05:00raw104,800원104,800원104,500원104,600원3,202
cmvok81ja025010iavjuj9guqstock-5m000270:20261026:10002026-10-26 10:00:00instantevent2026-10-26 10:10:182026-10-26 10:10:18cmvok81iy024z10ia2szfgl8w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 10:00:00raw105,200원105,300원104,700원104,700원7,903
cmvok1ltc023u10ianpio4u90stock-5m000270:20261026:09552026-10-26 09:55:00instantevent2026-10-26 10:05:172026-10-26 10:05:18cmvok1lt2023t10iaan4vdi5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:55:00raw105,400원105,500원105,200원105,200원3,029
cmvojv6t5022o10ia8dgnpeqystock-5m000270:20261026:09502026-10-26 09:50:00instantevent2026-10-26 10:00:182026-10-26 10:00:18cmvojv6sr022n10iairmi3ybg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:50:00raw105,500원105,600원105,200원105,400원2,847
cmvojor6h021e10ia6bbl77fvstock-5m000270:20261026:09452026-10-26 09:45:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor66021d10iach8lgqcl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:45:00raw106,000원106,000원105,250원105,600원3,231
cmvojor5p021c10iahmqkwm8cstock-5m000270:20261026:09402026-10-26 09:40:00instantevent2026-10-26 09:55:182026-10-26 09:55:18cmvojor5h021b10iazjajl23w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:40:00raw106,350원106,400원105,900원106,000원2,605
cmvojbvxq01yq10iayjj7vky2stock-5m000270:20261026:09352026-10-26 09:35:00instantevent2026-10-26 09:45:182026-10-26 09:45:18cmvojbvxf01yp10iay5tj58111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:35:00raw106,600원106,600원106,200원106,350원2,590
cmvoj5g3e01x210iaj88dk833stock-5m000270:20261026:09302026-10-26 09:30:00instantevent2026-10-26 09:40:172026-10-26 09:40:17cmvoj5g3501x110iaefmkij3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:30:00raw106,700원107,000원106,500원106,600원3,229
cmvoiz12701w210ia7aunr8listock-5m000270:20261026:09252026-10-26 09:25:00instantevent2026-10-26 09:35:182026-10-26 09:35:18cmvoiz11x01w110ia17mlfcce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:25:00raw106,400원106,700원106,200원106,700원2,722
cmvoisll401v010iaoqb2o2testock-5m000270:20261026:09202026-10-26 09:20:00instantevent2026-10-26 09:30:182026-10-26 09:30:18cmvoislks01uz10ia95jyhsey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:20:00raw105,950원106,600원105,750원106,400원6,587
cmvoim70501tq10iawt7p23owstock-5m000270:20261026:09152026-10-26 09:15:00instantevent2026-10-26 09:25:192026-10-26 09:25:19cmvoim6zw01tp10iavwo8rs6a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:15:00raw105,300원106,100원105,300원105,900원4,241
cmvoifvcp01sg10iatkctbqcustock-5m000270:20261026:09102026-10-26 09:10:00instantevent2026-10-26 09:20:242026-10-26 09:20:24cmvoifvcl01sf10ia5wbqpgtm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:10:00raw105,800원106,000원105,200원105,300원7,448
cmvoi9dox01qi10iakjadfx83stock-5m000270:20261026:09052026-10-26 09:05:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dol01qh10ialle3bhhh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:05:00raw106,000원106,400원105,600원105,800원6,642
cmvoi9do501qg10iaz1zwfllestock-5m000270:20261026:09002026-10-26 09:00:00instantevent2026-10-26 09:15:212026-10-26 09:15:21cmvoi9dnu01qf10ia954qnkuc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 09:00:00raw105,400원106,700원105,400원106,000원30,879
cmvp105dp04is10iawfao6pvcstock000270:202610262026-10-26dayperiod2026-10-26 18:00:032026-10-26 18:00:03cmvp105di04ir10ia73224z301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-26 09:00:00raw105,400원107,000원103,900원105,100원427,731
cmvklov6m01nf10iaxi11asnwstock-5m000270:20261023:15302026-10-23 15:30:00instantevent2026-10-23 15:40:182026-10-23 15:40:18cmvklov6i01ne10iay3qnae1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:30:00raw106,500원106,500원106,500원106,500원0
cmvklifb701lz10ia73djyh7hstock-5m000270:20261023:15252026-10-23 15:25:00instantevent2026-10-23 15:35:172026-10-23 15:35:17cmvklifb301ly10iaz00hhzpo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:25:00raw106,500원106,500원106,500원106,500원0
cmvklc0d101kp10ia7doph2brstock-5m000270:20261023:15202026-10-23 15:20:00instantevent2026-10-23 15:30:182026-10-23 15:30:18cmvklc0cw01ko10iak40a29vo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:20:00raw106,500원106,500원106,500원106,500원0
cmvkl5kql01jh10iahdq7qmgkstock-5m000270:20261023:15152026-10-23 15:15:00instantevent2026-10-23 15:25:182026-10-23 15:25:18cmvkl5kqh01jg10iayvn48dvq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:15:00raw106,400원106,700원106,200원106,500원8,008
cmvkkz53r01i710iad4p5klf9stock-5m000270:20261023:15102026-10-23 15:10:00instantevent2026-10-23 15:20:172026-10-23 15:20:17cmvkkz53m01i610iamowxx7ub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:10:00raw106,400원106,500원106,200원106,200원7,536
cmvkksp6f01gx10iai9fxhr4sstock-5m000270:20261023:15052026-10-23 15:05:00instantevent2026-10-23 15:15:172026-10-23 15:15:17cmvkksp6a01gw10iawi1btyxb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:05:00raw106,300원106,500원106,200원106,400원6,416
cmvkkme5p01fr10ia35m07pj7stock-5m000270:20261023:15002026-10-23 15:00:00instantevent2026-10-23 15:10:232026-10-23 15:10:23cmvkkme5k01fq10iauvb1k3el1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 15:00:00raw106,500원106,500원106,100원106,300원6,320
cmvkkfvy801ef10iaezgri21lstock-5m000270:20261023:14552026-10-23 14:55:00instantevent2026-10-23 15:05:192026-10-23 15:05:19cmvkkfvy301ee10iaweu3lcv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:55:00raw106,550원106,600원106,200원106,400원6,325
cmvkk9eti01d510iajdde6bqdstock-5m000270:20261023:14502026-10-23 14:50:00instantevent2026-10-23 15:00:172026-10-23 15:00:17cmvkk9etd01d410iaebxbitz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:50:00raw106,400원106,600원106,300원106,500원5,473
cmvkk30nm01bx10ia5vqg221wstock-5m000270:20261023:14452026-10-23 14:45:00instantevent2026-10-23 14:55:192026-10-23 14:55:19cmvkk30nh01bw10iaz8egj2tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:45:00raw106,500원106,600원106,300원106,300원6,326
cmvkjwk4k01ah10ia4mc9oljjstock-5m000270:20261023:14402026-10-23 14:40:00instantevent2026-10-23 14:50:172026-10-23 14:50:17cmvkjwk4f01ag10ia3hq9o9gs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:40:00raw106,100원106,600원106,100원106,300원7,077
cmvkjq73y019d10iaucc0qbxwstock-5m000270:20261023:14352026-10-23 14:35:00instantevent2026-10-23 14:45:212026-10-23 14:45:21cmvkjq73t019c10ial89cceuz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:35:00raw106,200원106,500원106,100원106,200원4,795
cmvkjjrnh017x10ianuyesccistock-5m000270:20261023:14302026-10-23 14:30:00instantevent2026-10-23 14:40:212026-10-23 14:40:21cmvkjjrnd017w10iavhns134m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:30:00raw106,000원106,600원106,000원106,200원9,520
cmvkjd9w9016p10iaomsgxpaostock-5m000270:20261023:14252026-10-23 14:25:00instantevent2026-10-23 14:35:182026-10-23 14:35:18cmvkjd9w4016o10ia82pnqx271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:25:00raw106,300원106,400원106,000원106,000원6,237
cmvkj6xe8015h10iacmuoftfjstock-5m000270:20261023:14202026-10-23 14:20:00instantevent2026-10-23 14:30:212026-10-23 14:30:21cmvkj6xe3015g10ia400ixv2t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:20:00raw106,400원106,700원106,300원106,300원8,329
cmvkj0fb5014710iag7ahwuzrstock-5m000270:20261023:14152026-10-23 14:15:00instantevent2026-10-23 14:25:182026-10-23 14:25:18cmvkj0fb0014610iaube06ree1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:15:00raw106,500원106,600원106,300원106,500원6,356
cmvkiu1um012x10iaymo81prmstock-5m000270:20261023:14102026-10-23 14:10:00instantevent2026-10-23 14:20:212026-10-23 14:20:21cmvkiu1uh012w10iarx0tj2y11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:10:00raw106,800원106,900원106,500원106,500원6,582
cmvkinmx5011n10ia0iye2of7stock-5m000270:20261023:14052026-10-23 14:05:00instantevent2026-10-23 14:15:212026-10-23 14:15:21cmvkinmx0011m10iasec52peh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:05:00raw106,900원107,000원106,600원106,700원7,939
cmvkih42k010f10iaufgqrg1zstock-5m000270:20261023:14002026-10-23 14:00:00instantevent2026-10-23 14:10:172026-10-23 14:10:17cmvkih42e010e10ian8jj464e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 14:00:00raw106,900원107,000원106,700원106,900원5,392
cmvkiap5k00z310iac2k5uuunstock-5m000270:20261023:13552026-10-23 13:55:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap5e00z210iaas1eskr21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:55:00raw106,900원107,200원106,500원106,900원7,686
4,740건 중 451–500← 이전10 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬