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
cmvkiap5800z110ia56qaav56stock-5m000270:20261023:13502026-10-23 13:50:00instantevent2026-10-23 14:05:182026-10-23 14:05:18cmvkiap5200z010iagnpkr8fl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:50:00raw106,700원107,000원106,500원106,900원6,706
cmvkhxtlk00wl10iaellgk0owstock-5m000270:20261023:13452026-10-23 13:45:00instantevent2026-10-23 13:55:172026-10-23 13:55:17cmvkhxtlf00wk10iaz65tkkog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:45:00raw106,900원106,900원106,500원106,800원6,365
cmvkhrel500v310ial68ia48astock-5m000270:20261023:13402026-10-23 13:40:00instantevent2026-10-23 13:50:182026-10-23 13:50:18cmvkhrel000v210ia57n9jy7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:40:00raw106,500원106,900원106,500원106,800원7,872
cmvkhkywd00u110iarn5tzl69stock-5m000270:20261023:13352026-10-23 13:35:00instantevent2026-10-23 13:45:172026-10-23 13:45:17cmvkhkyw800u010iaonrhu45b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:35:00raw106,600원106,800원106,400원106,600원5,861
cmvkhekk400sp10iar2o2y8h2stock-5m000270:20261023:13302026-10-23 13:30:00instantevent2026-10-23 13:40:192026-10-23 13:40:19cmvkhekk000so10ia7q92po7b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:30:00raw106,500원106,800원106,400원106,700원8,509
cmvkh84e400rb10iap0yreqoystock-5m000270:20261023:13252026-10-23 13:25:00instantevent2026-10-23 13:35:182026-10-23 13:35:18cmvkh84dz00ra10ia33jfzmgc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:25:00raw106,450원106,600원106,400원106,400원6,179
cmvkh1r0o00q510iahuqbbrjvstock-5m000270:20261023:13202026-10-23 13:20:00instantevent2026-10-23 13:30:212026-10-23 13:30:21cmvkh1r0k00q410ia83isi9e61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:20:00raw106,500원106,600원106,250원106,500원6,045
cmvkgv8w500ol10iay7xe16justock-5m000270:20261023:13152026-10-23 13:15:00instantevent2026-10-23 13:25:172026-10-23 13:25:17cmvkgv8w000ok10ialxpkgrqs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:15:00raw106,600원106,700원106,300원106,400원7,058
cmvkgotua00nj10iauu1xxu6nstock-5m000270:20261023:13102026-10-23 13:10:00instantevent2026-10-23 13:20:182026-10-23 13:20:18cmvkgotu500ni10ianvy8wrid1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:10:00raw106,000원106,700원105,900원106,700원10,797
cmvkgiegy00m910ialeah7lpdstock-5m000270:20261023:13052026-10-23 13:05:00instantevent2026-10-23 13:15:182026-10-23 13:15:18cmvkgiegs00m810ia9qe8m4mi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:05:00raw106,150원106,400원106,000원106,100원7,184
cmvkgbyf300l110iam6wtxf6ystock-5m000270:20261023:13002026-10-23 13:00:00instantevent2026-10-23 13:10:172026-10-23 13:10:17cmvkgbyex00l010ia0k4g5ea21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 13:00:00raw106,300원106,300원106,000원106,100원5,554
cmvkg5io500jp10iakev2wd2tstock-5m000270:20261023:12552026-10-23 12:55:00instantevent2026-10-23 13:05:172026-10-23 13:05:17cmvkg5io000jo10iabhfpwjr81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:55:00raw106,100원106,400원106,100원106,200원6,750
cmvkfz62m00ib10iadsm6xcdgstock-5m000270:20261023:12502026-10-23 12:50:00instantevent2026-10-23 13:00:212026-10-23 13:00:21cmvkfz62h00ia10iarl1uvnj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:50:00raw106,200원106,400원106,100원106,200원5,074
cmvkfsoeu00h910iazkk7aq1xstock-5m000270:20261023:12452026-10-23 12:45:00instantevent2026-10-23 12:55:182026-10-23 12:55:18cmvkfsoep00h810iaoweyyfiv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:45:00raw106,300원106,400원106,000원106,200원4,342
cmvkfm9or00fv10iaavkehjn4stock-5m000270:20261023:12402026-10-23 12:40:00instantevent2026-10-23 12:50:192026-10-23 12:50:19cmvkfm9oh00fu10ia5itdadfg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:40:00raw106,300원106,500원106,000원106,400원6,287
cmvkffu7g00ej10ia71ngpv33stock-5m000270:20261023:12352026-10-23 12:35:00instantevent2026-10-23 12:45:192026-10-23 12:45:19cmvkffu7b00ei10iaic8f6rtk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:35:00raw106,500원106,500원106,200원106,400원4,771
cmvkf9ds700df10iafkwh41uystock-5m000270:20261023:12302026-10-23 12:30:00instantevent2026-10-23 12:40:182026-10-23 12:40:18cmvkf9ds200de10iac0ks4fn01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:30:00raw106,300원106,600원106,300원106,400원8,793
cmvkf31h800c510ia4fczeqj4stock-5m000270:20261023:12252026-10-23 12:25:00instantevent2026-10-23 12:35:222026-10-23 12:35:22cmvkf31h300c410ia0bhw3ep91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:25:00raw106,300원106,400원106,000원106,300원5,535
cmvkewls500aj10iag78n9na7stock-5m000270:20261023:12202026-10-23 12:20:00instantevent2026-10-23 12:30:212026-10-23 12:30:21cmvkewls000ai10iaug4319m81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:20:00raw106,200원106,400원105,900원106,300원4,704
cmvkeq3an009h10iagw0jikvhstock-5m000270:20261023:12152026-10-23 12:15:00instantevent2026-10-23 12:25:172026-10-23 12:25:17cmvkeq3ai009g10iaxio5nw621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:15:00raw105,900원106,200원105,900원106,100원5,918
cmvkejpo8008b10ial569yiuastock-5m000270:20261023:12102026-10-23 12:10:00instantevent2026-10-23 12:20:202026-10-23 12:20:20cmvkejpo2008a10iamv9k5khw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:10:00raw106,000원106,000원105,700원105,900원3,274
cmvked8m9007110ialxzdsaqpstock-5m000270:20261023:12052026-10-23 12:05:00instantevent2026-10-23 12:15:182026-10-23 12:15:18cmvked8m3007010iakwywnv6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:05:00raw105,900원106,000원105,800원106,000원3,804
cmvke6svy005n10iacgyslxxastock-5m000270:20261023:12002026-10-23 12:00:00instantevent2026-10-23 12:10:182026-10-23 12:10:18cmvke6svs005m10iaqryj4h571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 12:00:00raw105,800원106,000원105,500원106,000원3,678
cmvke0dgb004h10iawkhhnez8stock-5m000270:20261023:11552026-10-23 11:55:00instantevent2026-10-23 12:05:182026-10-23 12:05:18cmvke0dg6004g10iamoxlmq0c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:55:00raw105,600원105,800원105,300원105,800원6,816
cmvkdu0c8003310ia38gzwcq6stock-5m000270:20261023:11502026-10-23 11:50:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0c0003210iaxtee6u7c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:50:00raw105,500원105,700원105,400원105,600원4,476
cmvkdu0bt003110iacdfvi60estock-5m000270:20261023:11452026-10-23 11:45:00instantevent2026-10-23 12:00:212026-10-23 12:00:21cmvkdu0bn003010ia7kxv0ywh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:45:00raw105,600원105,700원105,300원105,500원6,391
cmvkdh4ds000n10iaqg6j26kastock-5m000270:20261023:11402026-10-23 11:40:00instantevent2026-10-23 11:50:192026-10-23 11:50:19cmvkdh4dm000m10ia9l1j1orw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:40:00raw105,600원105,800원105,500원105,700원5,977
cmvkdanvg003510e9rrd1uya2stock-5m000270:20261023:11352026-10-23 11:35:00instantevent2026-10-23 11:45:182026-10-23 11:45:18cmvkdanvb003410e9exsa9nzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:35:00raw105,600원105,800원105,300원105,600원6,439
cmvkd4akc001r10e9cbkpqhy8stock-5m000270:20261023:11302026-10-23 11:30:00instantevent2026-10-23 11:40:212026-10-23 11:40:21cmvkd4ak6001q10e9wgfsn6mk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:30:00raw105,500원105,700원105,400원105,700원4,594
cmvkcxsdk000n10e9qkpze84mstock-5m000270:20261023:11252026-10-23 11:25:00instantevent2026-10-23 11:35:172026-10-23 11:35:17cmvkcxsde000m10e9aekmzogz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:25:00raw105,700원105,800원105,500원105,600원4,274
cmvkcrcv500dh10g0yt9hoeurstock-5m000270:20261023:11202026-10-23 11:20:00instantevent2026-10-23 11:30:172026-10-23 11:30:17cmvkcrcv000dg10g08j6up7l11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:20:00raw105,800원105,900원105,500원105,700원4,440
cmvkckzo600c910g0pykdqhe4stock-5m000270:20261023:11152026-10-23 11:15:00instantevent2026-10-23 11:25:202026-10-23 11:25:20cmvkckzo100c810g0yr0urxb91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:15:00raw106,000원106,000원105,500원105,800원4,253
cmvkceir500at10g0ruph5lzdstock-5m000270:20261023:11102026-10-23 11:10:00instantevent2026-10-23 11:20:182026-10-23 11:20:18cmvkceir000as10g0azt6sd691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:10:00raw105,900원106,100원105,600원106,000원5,870
cmvkc83zg009l10g0skuhxa91stock-5m000270:20261023:11052026-10-23 11:05:00instantevent2026-10-23 11:15:192026-10-23 11:15:19cmvkc83zb009k10g08co20j591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:05:00raw106,100원106,100원105,600원105,900원3,536
cmvkc1mt0008d10g0o3rdlhqhstock-5m000270:20261023:11002026-10-23 11:00:00instantevent2026-10-23 11:10:172026-10-23 11:10:17cmvkc1mso008c10g0b32v2g5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 11:00:00raw106,000원106,100원105,500원106,000원4,417
cmvkbv7s4007310g0q1rsfsgostock-5m000270:20261023:10552026-10-23 10:55:00instantevent2026-10-23 11:05:182026-10-23 11:05:18cmvkbv7rz007210g0eskolwia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:55:00raw105,900원106,000원105,600원106,000원4,518
cmvkboumf005t10g03huzbdbgstock-5m000270:20261023:10502026-10-23 10:50:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboum7005s10g0msj3w0721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:50:00raw106,000원106,300원105,600원105,600원4,042
cmvkboulz005r10g07vipjmeustock-5m000270:20261023:10452026-10-23 10:45:00instantevent2026-10-23 11:00:212026-10-23 11:00:21cmvkboult005q10g0fgkz6rrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:45:00raw106,300원106,300원105,700원106,100원7,179
cmvkbby02003910g0kbbaa8qvstock-5m000270:20261023:10402026-10-23 10:40:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxzw003810g01vu34ves1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:40:00raw105,800원106,400원105,700원106,100원7,357
cmvkbbxzq003710g023akhin7stock-5m000270:20261023:10352026-10-23 10:35:00instantevent2026-10-23 10:50:192026-10-23 10:50:19cmvkbbxzl003610g0bj6tb80e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:35:00raw105,900원106,000원105,600원105,800원4,694
cmvkaz2n6000n10g01cxh5vfgstock-5m000270:20261023:10302026-10-23 10:30:00instantevent2026-10-23 10:40:182026-10-23 10:40:18cmvkaz2n0000m10g0cgq7jzm41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:30:00raw106,300원106,300원105,700원106,000원4,985
cmvkasmuh006r10fx5djtpl0nstock-5m000270:20261023:10252026-10-23 10:25:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmub006q10fxjzljfvpv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:25:00raw105,800원106,500원105,800원106,200원6,979
cmvkasmu5006p10fxbj9y827estock-5m000270:20261023:10202026-10-23 10:20:00instantevent2026-10-23 10:35:182026-10-23 10:35:18cmvkasmu0006o10fxoenddtqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:20:00raw106,100원106,400원105,850원105,900원7,372
cmvkafri2004d10fx79dla4g2stock-5m000270:20261023:10152026-10-23 10:15:00instantevent2026-10-23 10:25:172026-10-23 10:25:17cmvkafrhx004c10fx106c10k81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:15:00raw106,100원106,300원105,900원106,200원4,975
cmvka9dkh003710fxo4p4svnpstock-5m000270:20261023:10102026-10-23 10:10:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9dkc003610fxikhge1av1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:10:00raw106,300원106,400원106,100원106,200원3,183
cmvka9dk4003510fxa5ru1tdnstock-5m000270:20261023:10052026-10-23 10:05:00instantevent2026-10-23 10:20:192026-10-23 10:20:19cmvka9djx003410fx6uxjkov91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:05:00raw106,100원106,400원105,900원106,300원5,274
cmvk9wh5w000j10fxtvcbazcystock-5m000270:20261023:10002026-10-23 10:00:00instantevent2026-10-23 10:10:172026-10-23 10:10:17cmvk9wh5r000i10fxi24w1ok91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 10:00:00raw106,200원106,300원105,900원106,000원9,736
cmvk9q2ri001x10fz8nh4m5nrstock-5m000270:20261023:09552026-10-23 09:55:00instantevent2026-10-23 10:05:192026-10-23 10:05:19cmvk9q2r5001w10fz2p3enmvi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:55:00raw106,300원106,600원106,200원106,300원5,116
cmvk9jpnz000j10fzoth1p92jstock-5m000270:20261023:09502026-10-23 09:50:00instantevent2026-10-23 10:00:222026-10-23 10:00:22cmvk9jpnj000i10fz2z3puvjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:50:00raw106,100원106,400원106,000원106,200원6,266
cmvk9d8cd001v10evupa685ibstock-5m000270:20261023:09452026-10-23 09:45:00instantevent2026-10-23 09:55:192026-10-23 09:55:19cmvk9d8c8001u10evo1mwl5zq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:45:00raw106,200원106,500원106,000원106,100원4,108
4,741건 중 501–550← 이전11 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬