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
cmttmqryu02xc10kujd4y5pdnstock-5m000270:20260909:13502026-09-09 13:50:00instantevent2026-09-09 14:00:172026-09-09 14:00:17cmttmqryq02xb10kuhfy92wlj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:50:00raw126,800원126,900원126,800원126,800원2,577
cmttmkc7w02w410kuyjhnpmtestock-5m000270:20260909:13452026-09-09 13:45:00instantevent2026-09-09 13:55:172026-09-09 13:55:17cmttmkc7p02w310kuaeda3co71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:45:00raw126,900원126,900원126,800원126,800원1,836
cmttmdxcn02um10ku76ys5nr8stock-5m000270:20260909:13402026-09-09 13:40:00instantevent2026-09-09 13:50:182026-09-09 13:50:18cmttmdxcf02ul10ku4juiqcse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:40:00raw126,900원126,900원126,700원126,800원6,216
cmttm7hk602ti10kumh34uwn6stock-5m000270:20260909:13352026-09-09 13:35:00instantevent2026-09-09 13:45:172026-09-09 13:45:17cmttm7hk002th10kuklw28lvt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:35:00raw126,800원127,100원126,700원126,800원9,552
cmttm11xv02sc10kuu0424os5stock-5m000270:20260909:13302026-09-09 13:30:00instantevent2026-09-09 13:40:172026-09-09 13:40:17cmttm11xr02sb10kuia6ekka01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:30:00raw126,800원126,800원126,700원126,800원814
cmttlumww02r010kukvkieunlstock-5m000270:20260909:13252026-09-09 13:25:00instantevent2026-09-09 13:35:182026-09-09 13:35:18cmttlumwq02qz10kus7v4ivvf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:25:00raw126,800원126,900원126,700원126,700원3,053
cmttlo77e02pq10kuir6i31xzstock-5m000270:20260909:13202026-09-09 13:20:00instantevent2026-09-09 13:30:172026-09-09 13:30:17cmttlo77a02pp10kutqm71tzu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:20:00raw126,600원126,900원126,600원126,800원7,207
cmttlhrhk02og10kubzastkpjstock-5m000270:20260909:13152026-09-09 13:15:00instantevent2026-09-09 13:25:172026-09-09 13:25:17cmttlhrhd02of10kukyf4a8cn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:15:00raw126,700원126,800원126,600원126,600원4,140
cmttlbc7402n410kuezmjm4b0stock-5m000270:20260909:13102026-09-09 13:10:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc7002n310kub2h6lxdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:10:00raw126,900원126,900원126,500원126,700원8,169
cmttlbc6u02n210ku5z3kaab3stock-5m000270:20260909:13052026-09-09 13:05:00instantevent2026-09-09 13:20:172026-09-09 13:20:17cmttlbc6r02n110kudhgibnf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:05:00raw127,100원127,100원126,900원126,900원5,648
cmttkyh4p02ki10kuxaul7v3ustock-5m000270:20260909:13002026-09-09 13:00:00instantevent2026-09-09 13:10:172026-09-09 13:10:17cmttkyh4l02kh10kuzyk4pkpw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 13:00:00raw126,900원127,200원126,900원127,100원6,480
cmttks1fm02j810kugmq9fvxhstock-5m000270:20260909:12552026-09-09 12:55:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ff02j710kuh98spse41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:55:00raw126,800원127,000원126,800원126,900원3,587
cmttks1f102j610ku0h5heic4stock-5m000270:20260909:12502026-09-09 12:50:00instantevent2026-09-09 13:05:172026-09-09 13:05:17cmttks1ep02j510kuizkc06691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:50:00raw127,200원127,200원126,800원126,800원6,521
cmttkf6wh02gs10kuljy4fim6stock-5m000270:20260909:12452026-09-09 12:45:00instantevent2026-09-09 12:55:182026-09-09 12:55:18cmttkf6w702gr10ku5brqqy6c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:45:00raw127,200원127,200원127,000원127,100원8,940
cmttk8r2l02fi10kuc5nw1azxstock-5m000270:20260909:12402026-09-09 12:40:00instantevent2026-09-09 12:50:172026-09-09 12:50:17cmttk8r2a02fh10ku9va3w5g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:40:00raw127,200원127,200원127,100원127,200원2,695
cmttk2cg502e610kushsw8h58stock-5m000270:20260909:12352026-09-09 12:35:00instantevent2026-09-09 12:45:182026-09-09 12:45:18cmttk2cfy02e510kujuapqva51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:35:00raw127,100원127,200원127,000원127,100원1,728
cmttjvwel02cy10kuhhltmayustock-5m000270:20260909:12302026-09-09 12:30:00instantevent2026-09-09 12:40:172026-09-09 12:40:17cmttjvwef02cx10kujc3m12ku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:30:00raw127,300원127,300원127,000원127,000원5,077
cmttjpgqp02bq10kup4azvaoqstock-5m000270:20260909:12252026-09-09 12:25:00instantevent2026-09-09 12:35:172026-09-09 12:35:17cmttjpgqi02bp10kuxw7t3j9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:25:00raw127,100원127,300원127,000원127,200원7,196
cmttjj0zw02ag10ku5b57wt7fstock-5m000270:20260909:12202026-09-09 12:20:00instantevent2026-09-09 12:30:172026-09-09 12:30:17cmttjj0zs02af10kudh52eeu71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:20:00raw127,000원127,200원126,900원127,000원3,941
cmttjcm1j029610kuzq7ci7s8stock-5m000270:20260909:12152026-09-09 12:15:00instantevent2026-09-09 12:25:182026-09-09 12:25:18cmttjcm1g029510kufu0eu1yo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:15:00raw126,900원127,000원126,800원126,900원4,494
cmttj672o027q10kuwfb35tt1stock-5m000270:20260909:12102026-09-09 12:10:00instantevent2026-09-09 12:20:182026-09-09 12:20:18cmttj672i027p10kulv5v7ztd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:10:00raw126,950원127,000원126,700원126,800원6,183
cmttizqm3026m10kudu8icgc9stock-5m000270:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqlx026l10kuk2wnj9ub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:05:00raw127,000원127,000원126,800원126,900원4,227
cmttitbtm025810kuqkpirr0vstock-5m000270:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbtg025710kup1b20nog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:00:00raw127,100원127,200원126,900원127,000원4,257
cmttimw03024210kuw13yicscstock-5m000270:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvzx024110ku3g2bmo8i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:55:00raw127,100원127,200원127,000원127,200원3,133
cmttighmc022s10ku1txzvshfstock-5m000270:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighm7022r10kuh8aqxqj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:50:00raw127,200원127,200원127,000원127,100원6,002
cmttia1bs021g10kub5gadgixstock-5m000270:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1bm021f10kuzvuyakp51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:45:00raw127,200원127,300원127,100원127,100원7,018
cmtti3lmm020610ku98x51mzxstock-5m000270:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lmg020510kutel3q2p21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:40:00raw127,000원127,300원127,000원127,300원9,388
cmtthx5wi01yy10kuw01mdua7stock-5m000270:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5wb01yx10kugl1o1nrt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:35:00raw126,900원127,000원126,800원127,000원5,972
cmtthqq9101xo10ku4g0ooo01stock-5m000270:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq8w01xn10kuii24w1w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:30:00raw126,800원127,000원126,800원126,900원4,421
cmtthqq8q01xm10kuv91u9g3dstock-5m000270:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq8m01xl10ku3oimkgae1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:25:00raw126,800원126,900원126,500원126,800원6,480
cmtthdvmw01v010kui9tijbyrstock-5m000270:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvmq01uz10ku7rwcr18y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:20:00raw126,800원126,900원126,600원126,800원4,166
cmtth7ft501ts10kupx69i4u8stock-5m000270:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fsy01tr10ku0npfri4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:15:00raw126,900원127,100원126,600원126,800원7,692
cmtth10yh01sk10ku3q7q88zqstock-5m000270:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10yc01sj10kubbzpz9q71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:10:00raw126,900원127,000원126,800원126,900원8,297
cmtth10y601si10kuswqhcec6stock-5m000270:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10y201sh10kumbf1u82o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:05:00raw126,800원126,900원126,700원126,800원5,625
cmttgo5gr01q010kuviqbv6t8stock-5m000270:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5gn01pz10kuau4h56n41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:00:00raw126,300원126,900원126,300원126,800원7,340
cmttghqjc01oo10kuo8mllahkstock-5m000270:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqj801on10kuzh0i7fah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:55:00raw126,400원126,400원126,200원126,300원4,590
cmttgbar901ng10ku3j2sd8tnstock-5m000270:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbar501nf10kuo6fleyv51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:50:00raw126,400원126,500원126,200원126,300원3,723
cmttg4v3d01m410kuix4o4nmsstock-5m000270:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v3901m310kugypihnc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:45:00raw126,100원126,600원126,100원126,400원6,810
cmttfyfdj01ku10ku65zrideistock-5m000270:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfdf01kt10kuvxhldnr01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:40:00raw126,300원126,300원126,000원126,100원6,004
cmttfs0jh01jk10kuujr3huojstock-5m000270:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0jd01jj10ku738yq7oh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:35:00raw126,200원126,300원126,100원126,300원6,137
cmttflkqi01ia10kuu0o73w3fstock-5m000270:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkqf01i910kua5vzhzun1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:30:00raw126,100원126,200원125,900원126,100원8,785
cmttff4xg01h010kubshwbgo0stock-5m000270:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4xb01gz10kutbe29dge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:25:00raw126,100원126,200원126,000원126,100원3,835
cmttf8q0l01fo10kuvign6bmgstock-5m000270:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q0g01fn10kukb85y8501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:20:00raw125,900원126,100원125,800원126,000원6,524
cmttf2ab301ei10kuhgtsl8vostock-5m000270:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2aaz01eh10kudoqpgbze1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:15:00raw126,000원126,100원125,800원125,900원6,694
cmttevujy01d210kuubtadcqistock-5m000270:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuju01d110kuc9wo34wd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:10:00raw125,900원126,100원125,800원126,100원6,696
cmttevujq01d010kuqam7ycjkstock-5m000270:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevujl01cz10ku7e8irtd31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:05:00raw126,100원126,200원125,900원126,000원7,419
cmttevujg01cy10ku7kbm9j0lstock-5m000270:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevujc01cx10kugwkqbcbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:00:00raw125,800원126,300원125,800원126,000원13,234
cmtteck6o019c10ku22rndeh7stock-5m000270:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck6k019b10kuiewm2ay31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:55:00raw125,700원126,000원125,600원125,800원6,323
cmtteck6f019a10kukclwrnmgstock-5m000270:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck6b019910kucrpyczru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:50:00raw125,900원126,000원125,600원125,800원10,450
cmttdzph2016o10kuec2boahzstock-5m000270:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpgx016n10ku11760u0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:45:00raw125,800원126,000원125,700원125,900원4,175
2,403건 중 501–550← 이전11 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬