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
cmveoswle02t710cryi12mfcnstock-monthly000270:2021022021-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswl802t610cr03wbkyay1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-02-01 09:00:00raw83,500원102,000원74,300원79,400원177,155,652
cmveoswlq02t910crdkpvz2lxstock-monthly000270:2021012021-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswlk02t810crz2glkyp01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-01-01 09:00:00raw62,400원99,500원61,700원82,500원184,339,679
cmveoswm102tb10crke3z5t02stock-monthly000270:2020122020-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswlw02ta10cr0vk76xyl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-12-01 09:00:00raw58,700원66,600원58,100원62,400원45,880,207
cmveoswmc02td10cr4euovzrtstock-monthly000270:2020112020-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswm702tc10crrkkk0pg51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-11-01 09:00:00raw50,700원61,800원50,600원57,800원54,422,818
cmveoswmo02tf10cr2wr5d8amstock-monthly000270:2020102020-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswmi02te10crw0fw6iwa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-10-01 09:00:00raw47,450원53,900원43,150원50,500원56,221,966
cmveoswmz02th10crtg8o6to5stock-monthly000270:2020092020-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswmu02tg10cr80wy272u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-09-01 09:00:00raw42,500원50,200원41,250원46,900원43,744,240
cmveoswna02tj10crj1r4m64kstock-monthly000270:2020082020-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswn402ti10crrlz1gjm21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-08-01 09:00:00raw40,250원47,700원38,900원42,450원48,418,912
cmveoswnk02tl10craprtztnnstock-monthly000270:2020072020-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswnf02tk10crb6mom43o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-07-01 09:00:00raw32,200원41,350원31,900원40,400원46,600,560
cmveoswnv02tn10crys3rgw2nstock-monthly000270:2020062020-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswnq02tm10cri8wu62af1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-06-01 09:00:00raw33,900원38,250원31,900원32,050원43,714,732
cmveoswo502tp10crtuxdk8fbstock-monthly000270:2020052020-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswo002to10crxyyut8k11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-05-01 09:00:00raw29,550원34,650원28,500원34,250원42,944,226
cmveoswoe02tr10crhqr577ogstock-monthly000270:2020042020-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswoa02tq10crkd39a9vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-04-01 09:00:00raw26,050원31,800원24,900원29,650원41,728,029
cmveoswoo02tt10crt206y5pistock-monthly000270:2020032020-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswoj02ts10crinemujzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-03-01 09:00:00raw35,200원36,700원21,500원26,000원50,565,872
cmveoswoy02tv10cr9o4xh34wstock-monthly000270:2020022020-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswot02tu10crjpo1ffqm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-02-01 09:00:00raw40,200원42,300원36,000원36,250원22,325,910
cmveoswp802tx10crjwayrzq4stock-monthly000270:2020012020-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswp402tw10crxmjh0gta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2020-01-01 09:00:00raw44,100원44,300원39,950원40,900원24,817,954
cmveoswpj02tz10cry681jmmxstock-monthly000270:2019122019-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswpd02ty10crnyvpet6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-12-01 09:00:00raw43,300원45,650원42,150원44,300원16,584,597
cmveoswpt02u110croddquvezstock-monthly000270:2019112019-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswpo02u010cruksgpldz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-11-01 09:00:00raw42,150원44,800원41,800원43,250원18,030,352
cmveoswq302u310cr5nhjru5zstock-monthly000270:2019102019-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswpz02u210crmemqvx371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-10-01 09:00:00raw45,200원45,900원39,500원42,550원21,557,754
cmveoswqd02u510cr8hwkn4wzstock-monthly000270:2019092019-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswq802u410crtgifd5il1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-09-01 09:00:00raw43,000원46,900원42,700원45,600원20,388,628
cmveoswqn02u710cr0uggec3hstock-monthly000270:2019082019-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswqi02u610crguypikc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-08-01 09:00:00raw43,750원44,100원40,850원43,700원18,977,505
cmveoswqx02u910crfd1esyjestock-monthly000270:2019072019-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswqs02u810cr5qxnriob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-07-01 09:00:00raw44,000원44,300원41,250원43,750원21,335,201
cmveoswr602ub10crxnwvvz7rstock-monthly000270:2019062019-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswr202ua10crgrp4dmc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-06-01 09:00:00raw38,900원44,050원38,650원44,000원20,654,271
cmveoswrh02ud10crdsh612gostock-monthly000270:2019052019-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswrc02uc10croku251471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-05-01 09:00:00raw44,700원45,400원38,700원39,350원31,942,848
cmveoswrr02uf10cr138e7kymstock-monthly000270:2019042019-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswrn02ue10cre9eczact1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-04-01 09:00:00raw35,500원46,300원34,850원45,250원36,239,087
cmveosws102uh10crsl2akp1pstock-monthly000270:2019032019-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswrw02ug10cr5wuy2c3i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-03-01 09:00:00raw36,500원36,500원33,350원35,350원18,778,392
cmveoswsb02uj10cr5rceysgtstock-monthly000270:2019022019-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveosws602ui10cre4waln1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-02-01 09:00:00raw36,350원37,350원34,750원36,550원15,087,190
cmveoswsl02ul10cr4ggmfps7stock-monthly000270:2019012019-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswsg02uk10crawifcsb91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2019-01-01 09:00:00raw33,450원36,650원31,800원36,350원21,942,579
cmveoswsu02un10crtnqi0t9xstock-monthly000270:2018122018-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswsq02um10crg7lan5291
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-12-01 09:00:00raw30,900원34,200원29,600원33,700원16,249,408
cmveoswt502up10crmupjf9usstock-monthly000270:2018112018-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswt002uo10crq201eowl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-11-01 09:00:00raw28,300원30,750원27,100원30,500원19,094,252
cmveoswte02ur10cryhmhezf2stock-monthly000270:2018102018-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswta02uq10cr6w0o148m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-10-01 09:00:00raw35,150원35,200원26,200원28,400원27,693,336
cmveoswto02ut10crfi6p8l2vstock-monthly000270:2018092018-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswtj02us10cr0b0pq1ge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-09-01 09:00:00raw31,900원35,600원31,350원35,100원19,573,161
cmveoswty02uv10cr1xeho4s1stock-monthly000270:2018082018-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswtt02uu10crar1y87oy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2018-08-01 09:00:00raw31,650원32,600원30,950원32,050원13,377,137
4,981건 중 4,951–4,981← 이전100 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬