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
cmvk96qzc000h10evwf2vvyj6stock-5m000270:20261023:09402026-10-23 09:40:00instantevent2026-10-23 09:50:172026-10-23 09:50:17cmvk96qz6000g10evl3tusynt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:40:00raw105,900원106,300원105,800원106,200원4,779
cmvk90bik004j11ddb6vdfkwxstock-5m000270:20261023:09352026-10-23 09:35:00instantevent2026-10-23 09:45:172026-10-23 09:45:17cmvk90bif004i11dd1dzwcgsi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:35:00raw106,600원106,600원105,800원105,900원7,793
cmvk8txib003511ddkvp8c9vtstock-5m000270:20261023:09302026-10-23 09:30:00instantevent2026-10-23 09:40:192026-10-23 09:40:19cmvk8txi5003411ddy9cplmzy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:30:00raw106,700원107,000원106,500원106,500원6,264
cmvk8ngww001z11dddk1m9ma6stock-5m000270:20261023:09252026-10-23 09:25:00instantevent2026-10-23 09:35:172026-10-23 09:35:17cmvk8ngwr001y11ddbz6npgky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:25:00raw106,200원106,800원106,200원106,800원7,004
cmvk8h2l4000l11ddnbu4gdhkstock-5m000270:20261023:09202026-10-23 09:20:00instantevent2026-10-23 09:30:192026-10-23 09:30:19cmvk8h2kv000k11dde8crsgbe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:20:00raw106,200원106,900원106,100원106,200원5,596
cmvk8alrz004b10fx9r0bk7v6stock-5m000270:20261023:09152026-10-23 09:15:00instantevent2026-10-23 09:25:172026-10-23 09:25:17cmvk8alrt004a10fxg5e7umn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:15:00raw106,700원106,700원106,100원106,300원4,785
cmvk8463h003110fx6uzoqacostock-5m000270:20261023:09102026-10-23 09:10:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk8463c003010fxmvwku1ve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:10:00raw105,800원106,800원105,400원106,700원15,493
cmvk84636002z10fx5jxivrqcstock-5m000270:20261023:09052026-10-23 09:05:00instantevent2026-10-23 09:20:172026-10-23 09:20:17cmvk84630002y10fxalk478t51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:05:00raw105,500원106,100원105,300원105,800원9,654
cmvkqoksb01ol10iaodiklatkstock000270:202610232026-10-23dayperiod2026-10-23 18:00:022026-10-23 18:00:02cmvkqoks301ok10iafwbiaogu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-23 09:00:00raw108,000원108,000원105,000원106,700원563,699
cmvk7rc8s000l10fxonteqyr4stock-5m000270:20261023:09002026-10-23 09:00:00instantevent2026-10-23 09:10:182026-10-23 09:10:18cmvk7rc8m000k10fxi5fr4gk61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-23 09:00:00raw108,000원108,000원105,000원105,400원42,312
cmvj690kx022n0zbfntmq5ppmstock-5m000270:20261022:15302026-10-22 15:30:00instantevent2026-10-22 15:40:182026-10-22 15:40:18cmvj690kt022m0zbf5rf7tiim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:30:00raw108,800원108,800원108,800원108,800원0
cmvj62kpt021h0zbfy6ky3nqlstock-5m000270:20261022:15252026-10-22 15:25:00instantevent2026-10-22 15:35:172026-10-22 15:35:17cmvj62kpo021g0zbfk9y4dg6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:25:00raw108,800원108,800원108,800원108,800원0
cmvj5w4yg02050zbf9k4d4hrzstock-5m000270:20261022:15202026-10-22 15:20:00instantevent2026-10-22 15:30:172026-10-22 15:30:17cmvj5w4yb02040zbfb9vk6skj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:20:00raw109,000원109,000원109,000원109,000원0
cmvj5pq0w01yz0zbfav04a5xhstock-5m000270:20261022:15152026-10-22 15:15:00instantevent2026-10-22 15:25:182026-10-22 15:25:18cmvj5pq0q01yy0zbfne9pm63d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:15:00raw108,600원109,100원108,600원109,000원14,031
cmvj5jacd01xl0zbfkda1reu0stock-5m000270:20261022:15102026-10-22 15:10:00instantevent2026-10-22 15:20:172026-10-22 15:20:17cmvj5jac801xk0zbfeq9182ol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:10:00raw108,800원108,800원108,400원108,600원9,247
cmvj5cutr01wb0zbf4x66hg37stock-5m000270:20261022:15052026-10-22 15:05:00instantevent2026-10-22 15:15:172026-10-22 15:15:17cmvj5cutm01wa0zbf7du92nmz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:05:00raw108,500원108,800원108,400원108,800원6,077
cmvj56iig01v10zbfn0je0wvystock-5m000270:20261022:15002026-10-22 15:00:00instantevent2026-10-22 15:10:212026-10-22 15:10:21cmvj56ii601v00zbf2mmm1tgb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 15:00:00raw108,500원108,600원108,300원108,500원9,504
cmvj500ga01tt0zbf7lzc9cibstock-5m000270:20261022:14552026-10-22 14:55:00instantevent2026-10-22 15:05:182026-10-22 15:05:18cmvj500g501ts0zbf8cc35y691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:55:00raw108,400원108,600원108,300원108,600원5,810
cmvj4tnaj01sj0zbf087rty29stock-5m000270:20261022:14502026-10-22 14:50:00instantevent2026-10-22 15:00:212026-10-22 15:00:21cmvj4tnad01si0zbfknmh710k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:50:00raw108,200원108,400원108,100원108,400원3,994
cmvj4n5i301r70zbf1f20g0y6stock-5m000270:20261022:14452026-10-22 14:45:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5hx01r60zbfyhps7mcs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:45:00raw108,300원108,400원108,000원108,200원12,579
cmvj4n5hr01r50zbf1532ax2qstock-5m000270:20261022:14402026-10-22 14:40:00instantevent2026-10-22 14:55:182026-10-22 14:55:18cmvj4n5hl01r40zbfqls4bli11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:40:00raw108,300원108,300원108,200원108,300원2,363
cmvj4a9tq01or0zbf9vvsbbh3stock-5m000270:20261022:14352026-10-22 14:35:00instantevent2026-10-22 14:45:172026-10-22 14:45:17cmvj4a9th01oq0zbfe55ilesk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:35:00raw108,300원108,300원108,200원108,200원5,350
cmvj43y7n01nf0zbfjc6ezj9hstock-5m000270:20261022:14302026-10-22 14:30:00instantevent2026-10-22 14:40:222026-10-22 14:40:22cmvj43y7g01ne0zbf6ph8g0k71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:30:00raw108,600원108,600원108,200원108,300원5,224
cmvj3xgpi01m70zbf2izh4686stock-5m000270:20261022:14252026-10-22 14:25:00instantevent2026-10-22 14:35:202026-10-22 14:35:20cmvj3xgpd01m60zbfg0dwo3181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:25:00raw108,400원108,600원108,400원108,500원5,608
cmvj3r0pr01kv0zbfwi18h0m8stock-5m000270:20261022:14202026-10-22 14:20:00instantevent2026-10-22 14:30:192026-10-22 14:30:19cmvj3r0pm01ku0zbf9swfcpc61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:20:00raw108,400원108,600원108,300원108,400원3,961
cmvj3kkzf01jj0zbfhy8ytyn7stock-5m000270:20261022:14152026-10-22 14:15:00instantevent2026-10-22 14:25:192026-10-22 14:25:19cmvj3kkza01ji0zbf4cq1ig1x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:15:00raw108,400원108,500원108,200원108,300원7,598
cmvj3e4qi01i30zbfp28w6yjsstock-5m000270:20261022:14102026-10-22 14:10:00instantevent2026-10-22 14:20:182026-10-22 14:20:18cmvj3e4qb01i20zbfq2qzzg681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:10:00raw108,350원108,600원108,300원108,400원2,069
cmvj37pb601h30zbfj2mzg9n0stock-5m000270:20261022:14052026-10-22 14:05:00instantevent2026-10-22 14:15:182026-10-22 14:15:18cmvj37pb101h20zbfl6mgd4bl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:05:00raw108,400원108,700원108,300원108,400원9,907
cmvj31b5301fl0zbfzpx4jd38stock-5m000270:20261022:14002026-10-22 14:00:00instantevent2026-10-22 14:10:192026-10-22 14:10:19cmvj31b4z01fk0zbfwqteqhqi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 14:00:00raw108,800원108,900원108,400원108,400원7,406
cmvj2uuw401ej0zbfjumcu14hstock-5m000270:20261022:13552026-10-22 13:55:00instantevent2026-10-22 14:05:182026-10-22 14:05:18cmvj2uuvz01ei0zbftyb1tzis1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:55:00raw108,700원108,900원108,700원108,800원3,048
cmvj2oh7b01d70zbfzc0foe2jstock-5m000270:20261022:13502026-10-22 13:50:00instantevent2026-10-22 14:00:212026-10-22 14:00:21cmvj2oh7501d60zbfxglk9yqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:50:00raw109,000원109,000원108,700원108,800원3,274
cmvj2i0d101bz0zbf86lqt8ygstock-5m000270:20261022:13452026-10-22 13:45:00instantevent2026-10-22 13:55:192026-10-22 13:55:19cmvj2i0cw01by0zbf8xit9c6g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:45:00raw109,200원109,400원108,900원109,000원7,393
cmvj2blo901an0zbfwmwpfc0dstock-5m000270:20261022:13402026-10-22 13:40:00instantevent2026-10-22 13:50:202026-10-22 13:50:20cmvj2blo201am0zbf3hs79xel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:40:00raw108,900원109,500원108,600원109,300원21,858
cmvj254h9019f0zbfeqycwag3stock-5m000270:20261022:13352026-10-22 13:35:00instantevent2026-10-22 13:45:182026-10-22 13:45:18cmvj254h4019e0zbfn2xhb2we1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:35:00raw108,800원109,000원108,600원108,800원13,737
cmvj1yotl01850zbf9xfltdlastock-5m000270:20261022:13302026-10-22 13:30:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yotg01840zbfiwfw8z921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:30:00raw108,900원109,000원108,700원108,800원12,535
cmvj1yota01830zbfen8rrhajstock-5m000270:20261022:13252026-10-22 13:25:00instantevent2026-10-22 13:40:172026-10-22 13:40:17cmvj1yot501820zbfx7t25mgp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:25:00raw108,900원109,000원108,800원108,800원4,176
cmvj1ltvi015d0zbf7awwr5epstock-5m000270:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltvd015c0zbffbv8n5of1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:20:00raw109,000원109,000원108,800원109,000원5,733
cmvj1fe94014b0zbf2f2is8p7stock-5m000270:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe8z014a0zbfv3eruigy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:15:00raw109,000원109,100원108,900원108,900원5,407
cmvj192yd012z0zbfuc24sccastock-5m000270:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192y9012y0zbfaktx0l4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:10:00raw109,100원109,100원108,900원109,000원5,144
cmvj12js3011p0zbf6f7ygkfmstock-5m000270:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jry011o0zbf34vblqxr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:05:00raw108,900원109,100원108,800원109,100원8,459
cmvj0w5qr010d0zbfq4nhxmgystock-5m000270:20261022:13002026-10-22 13:00:00instantevent2026-10-22 13:10:202026-10-22 13:10:20cmvj0w5qm010c0zbfwk0dbint1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:00:00raw108,900원109,200원108,800원108,900원8,134
cmvj0pph500z30zbf0q0avf3gstock-5m000270:20261022:12552026-10-22 12:55:00instantevent2026-10-22 13:05:192026-10-22 13:05:19cmvj0pph000z20zbfkikqmq891
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:55:00raw108,700원109,000원108,700원108,900원2,923
cmvj0jczb00xv0zbf1je26bgistock-5m000270:20261022:12502026-10-22 12:50:00instantevent2026-10-22 13:00:232026-10-22 13:00:23cmvj0jcz500xu0zbfgoaroc0l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:50:00raw109,000원109,100원108,700원108,700원4,762
cmvj0ctix00wl0zbfd74bsj4hstock-5m000270:20261022:12452026-10-22 12:45:00instantevent2026-10-22 12:55:182026-10-22 12:55:18cmvj0ctit00wk0zbf5et1s3xe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:45:00raw109,100원109,100원108,900원109,000원2,146
cmvj06dn200v70zbfruuz4s86stock-5m000270:20261022:12402026-10-22 12:40:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dmy00v60zbf0yuj7n7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:40:00raw108,600원109,100원108,600원109,100원5,498
cmvj06dms00v50zbfjyv2s3u8stock-5m000270:20261022:12352026-10-22 12:35:00instantevent2026-10-22 12:50:172026-10-22 12:50:17cmvj06dmo00v40zbfu85980gr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:35:00raw108,900원109,000원108,600원108,600원4,407
cmviztiy000st0zbfsazdaaddstock-5m000270:20261022:12302026-10-22 12:30:00instantevent2026-10-22 12:40:172026-10-22 12:40:17cmviztixu00ss0zbf6y7kog2l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:30:00raw109,200원109,200원108,900원108,900원4,154
cmvizn38o00rh0zbfqulvi2v2stock-5m000270:20261022:12252026-10-22 12:25:00instantevent2026-10-22 12:35:172026-10-22 12:35:17cmvizn38k00rg0zbf38qyo2nj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:25:00raw109,300원109,400원109,100원109,100원2,247
cmvizgp2u00pz0zbfpliv2bhwstock-5m000270:20261022:12202026-10-22 12:20:00instantevent2026-10-22 12:30:192026-10-22 12:30:19cmvizgp2p00py0zbf75v3hhfq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:20:00raw109,300원109,600원109,300원109,400원5,784
cmviza8k100or0zbf6im936vkstock-5m000270:20261022:12152026-10-22 12:15:00instantevent2026-10-22 12:25:172026-10-22 12:25:17cmviza8jw00oq0zbf2322c2741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:15:00raw109,400원109,500원109,300원109,400원3,436
4,741건 중 551–600← 이전12 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬