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
cmttdt9x0015i10kucf8lf634stock-5m000270:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9ww015h10ku4o3v7qj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:40:00raw125,900원126,000원125,700원125,800원6,354
cmttdmuvi014610kusuhklc8dstock-5m000270:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuvc014510kuokpqfe1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:35:00raw125,900원126,000원125,700원125,900원7,791
cmttdgf3d012y10ku399wjd7ystock-5m000270:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf39012x10kuny5e81uj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:30:00raw126,000원126,200원125,800원126,000원10,401
cmttd9zf4011o10ku7bnqfs6xstock-5m000270:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zez011n10kui4836xcs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:25:00raw126,300원126,400원125,900원126,100원9,159
cmttd3kbu010c10kuzyqn1ug3stock-5m000270:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kbq010b10kuxhet848g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:20:00raw126,700원126,800원126,200원126,300원8,207
cmttcx4p800z610kus3mwxn5ystock-5m000270:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4p400z510kungnxfod91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:15:00raw126,700원126,900원126,600원126,800원10,328
cmttcqp0c00xs10kue21y5oo9stock-5m000270:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp0800xr10kupmmlanvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:10:00raw126,800원127,000원126,500원126,700원12,559
cmttck98g00wi10kuorkg3pyvstock-5m000270:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98d00wh10ku3wdm00z81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:05:00raw126,800원127,000원126,700원126,700원16,276
cmttvb41503o210kuewlqzzu2stock000270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb41203o110kulu5f0iq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-09 09:00:00raw123,900원127,400원123,900원126,800원727,998
cmttcduvz00v810ku439xqm1gstock-5m000270:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvv00v710ku6dmhzvn91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:00:00raw123,900원127,200원123,900원126,900원106,388
cmtsaviqs00sr10kuoaw5voczstock-5m000270:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviqn00sq10kutjbd6z9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:30:00raw125,400원125,400원125,400원125,400원0
cmtsap3q000rj10kueijabkh1stock-5m000270:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3px00ri10ku1vssfy4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:25:00raw125,400원125,400원125,400원125,400원0
cmtsaio1o00q710kumrcpsnidstock-5m000270:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio1k00q610kuvrn0vd1y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:20:00raw125,400원125,400원125,400원125,400원0
cmtsac8a700ox10kufcbkt4mystock-5m000270:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8a300ow10ku0vcrt0yl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:15:00raw125,600원125,600원125,300원125,400원15,125
cmtsa5tc100nj10kutx5upwv0stock-5m000270:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tbx00ni10kuyklgjkxc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:10:00raw125,700원125,800원125,500원125,600원13,418
cmts9zdmv00mf10kunb7dm65kstock-5m000270:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdmq00me10kuakyhhjh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:05:00raw125,800원126,100원125,700원125,700원8,973
cmts9sxxw00l510ku6k1o2hkxstock-5m000270:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxxs00l410kunsdshhzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:00:00raw125,900원125,900원125,700원125,700원16,141
cmts9mjet00jt10kuaikge6ynstock-5m000270:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjep00js10kucltcly0n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:55:00raw125,800원126,000원125,800원125,800원6,826
cmts9g3kt00ih10ku1y1urn85stock-5m000270:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3kp00ig10kuzn3jc8hn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:50:00raw126,000원126,100원125,800원125,900원13,105
cmts99noc00h710kut4n1r8vjstock-5m000270:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99no800h610kunyt6xpcx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:45:00raw125,900원126,100원125,900원126,000원8,717
cmts937s500fx10ku49bat6v3stock-5m000270:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937s000fw10kux3jqsr9z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:40:00raw126,100원126,100원125,900원125,900원8,106
cmts8wsww00er10kuwqpt2ghlstock-5m000270:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wswt00eq10kuiw67zp841
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:35:00raw126,100원126,200원126,000원126,100원12,771
cmts8qdeh00df10ku8jf8g3zistock-5m000270:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qded00de10kuzr1kw6xj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:30:00raw126,200원126,400원126,100원126,200원10,970
cmts8jxea00c310kuk492mkyjstock-5m000270:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxe600c210kutymxdetp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:25:00raw126,500원126,600원126,200원126,300원11,595
cmts8jxe100c110kue0yzgoc7stock-5m000270:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxdx00c010kuj2difh6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:20:00raw126,700원126,700원126,400원126,500원11,960
cmts872qm009l10kus9a7pewestock-5m000270:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872qh009k10kuijers4w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:15:00raw126,700원126,800원126,500원126,600원7,506
cmts80n2l008910kuarclmctpstock-5m000270:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n2i008810kupqidmhts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:10:00raw126,700원126,900원126,600원126,700원10,833
cmts7u83g007110ku0sfqv50estock-5m000270:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u83c007010kuctu5vwnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:05:00raw126,800원126,900원126,700원126,800원7,816
cmts7ntpo005t10ku1ets8vscstock-5m000270:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntpk005s10kud34luv2i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:00:00raw126,800원127,000원126,700원126,800원4,915
cmts7hcnc004f10kupgcuoonnstock-5m000270:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcn8004e10ku2adjbiha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:55:00raw126,900원127,000원126,700원126,800원5,922
cmts7axp3003710kuysxrvt4wstock-5m000270:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axoy003610ku6ysy6d1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:50:00raw127,000원127,100원126,700원126,900원15,992
cmts74hzx001x10kuzrfj055tstock-5m000270:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hzs001w10kululykztn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:45:00raw127,000원127,100원127,000원127,000원2,753
cmts74hzn001v10ku56l4bijjstock-5m000270:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hzj001u10kuumdb41oo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:40:00raw127,000원127,100원127,000원127,100원2,814
cmts6rn1000en10iffgxy0lkbstock-5m000270:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn0x00em10ifpubfgc741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:35:00raw127,000원127,100원127,000원127,000원2,203
cmts6l7b500df10ifw4sy6edastock-5m000270:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7b200de10if07mb8y1v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:30:00raw127,200원127,200원127,000원127,000원6,961
cmts6erog00c710iffi468rmkstock-5m000270:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6eroc00c610ifpbvs6v5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:25:00raw127,100원127,200원127,000원127,100원2,286
cmts68dxi00av10if9aag2a86stock-5m000270:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dxd00au10if287pjoo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:20:00raw127,200원127,200원127,000원127,000원7,646
cmts61x03009n10if2d9l5p0fstock-5m000270:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wzz009m10ifydykymd91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:15:00raw127,100원127,200원127,100원127,100원1,350
cmts5vh9e008510if78y8wspostock-5m000270:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh9a008410ifpls7od521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:10:00raw127,300원127,300원127,100원127,100원2,171
cmts5vh95008310ifn05m2s53stock-5m000270:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh90008210ifi8xg4eim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:05:00raw127,100원127,600원127,100원127,200원5,730
cmts5imkc005p10ifqd0kkd3ustock-5m000270:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imk7005o10ifqxdpm0ta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:00:00raw127,200원127,400원127,100원127,100원2,789
cmts5c6vj004j10ifurgql0tastock-5m000270:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6vf004i10ifsxpgxmnd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:55:00raw127,200원127,400원127,100원127,200원4,355
cmts55shl003710ifs3np7ix4stock-5m000270:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55shh003610ifw4mnlnpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:50:00raw127,300원127,400원127,100원127,300원10,048
cmts4zc7a001z10if1g9xqn6mstock-5m000270:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc76001y10ifqy0dq0351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:45:00raw127,400원127,400원127,300원127,300원1,761
cmts4swke000n10ifwpc6pmvpstock-5m000270:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swk9000m10if5mq6fa3f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:40:00raw127,400원127,500원127,300원127,400원3,636
cmts4mgy201je0zhchlnetyiistock-5m000270:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgxx01jd0zhctt7mstb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:35:00raw127,400원127,500원127,300원127,400원5,318
cmts4g20t01i80zhc711y86jistock-5m000270:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20q01i70zhcp52j3l5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:30:00raw127,500원127,800원127,300원127,300원6,684
cmts4g20l01i60zhccg37i4nhstock-5m000270:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20i01i50zhck9wkcxtx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:25:00raw127,500원127,600원127,500원127,600원2,620
cmts436l001fq0zhc1s27t509stock-5m000270:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436kw01fp0zhcxnopi8ft1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:20:00raw127,800원127,800원127,500원127,600원2,417
cmts3wrzn01eg0zhcm2bassiostock-5m000270:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrzi01ef0zhcvzo0erhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:15:00raw127,700원127,900원127,600원127,900원3,340
2,403건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬