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
cmviz3svu00nn0zbfatg7wci7stock-5m000270:20261022:12102026-10-22 12:10:00instantevent2026-10-22 12:20:172026-10-22 12:20:17cmviz3svo00nm0zbffluygrt61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:10:00raw109,400원109,400원109,200원109,400원3,863
cmviyxe2x00m90zbfzhby242kstock-5m000270:20261022:12052026-10-22 12:05:00instantevent2026-10-22 12:15:182026-10-22 12:15:18cmviyxe2s00m80zbftrkfwbyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:05:00raw109,200원109,500원109,100원109,400원5,982
cmviyqy7i00l50zbft8hhmhi9stock-5m000270:20261022:12002026-10-22 12:00:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy7d00l40zbfxt5eeb7q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 12:00:00raw109,200원109,300원109,100원109,100원6,803
cmviyqy7800l30zbfi969w5wdstock-5m000270:20261022:11552026-10-22 11:55:00instantevent2026-10-22 12:10:182026-10-22 12:10:18cmviyqy7300l20zbfybykb2d11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:55:00raw109,200원109,300원109,100원109,200원1,719
cmviye3j300ij0zbfh217whlbstock-5m000270:20261022:11502026-10-22 11:50:00instantevent2026-10-22 12:00:182026-10-22 12:00:18cmviye3ix00ii0zbf4lpukhdn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:50:00raw109,200원109,300원109,000원109,100원3,854
cmviy7o6h00hb0zbfhhi3yyndstock-5m000270:20261022:11452026-10-22 11:45:00instantevent2026-10-22 11:55:182026-10-22 11:55:18cmviy7o6c00ha0zbfhi2mv5h51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:45:00raw109,100원109,300원108,900원109,100원4,579
cmviy1a8800g10zbfi4hvghjdstock-5m000270:20261022:11402026-10-22 11:40:00instantevent2026-10-22 11:50:202026-10-22 11:50:20cmviy1a8300g00zbfkfc5bjhj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:40:00raw109,200원109,200원108,900원109,100원5,099
cmvixuutt00ep0zbfa81b1d8xstock-5m000270:20261022:11352026-10-22 11:35:00instantevent2026-10-22 11:45:202026-10-22 11:45:20cmvixuutn00eo0zbfq6varsdk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:35:00raw109,200원109,200원109,000원109,100원4,757
cmvixofo900df0zbfcty22z1qstock-5m000270:20261022:11302026-10-22 11:30:00instantevent2026-10-22 11:40:212026-10-22 11:40:21cmvixofo400de0zbfj1z8ovra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:30:00raw109,200원109,200원109,100원109,100원909
cmvixhz3600c70zbfo5a7en4wstock-5m000270:20261022:11252026-10-22 11:25:00instantevent2026-10-22 11:35:192026-10-22 11:35:19cmvixhz3100c60zbftyx7a9w51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:25:00raw109,000원109,200원108,900원109,100원3,329
cmvixbm8700ax0zbfoyub0ivfstock-5m000270:20261022:11202026-10-22 11:20:00instantevent2026-10-22 11:30:232026-10-22 11:30:23cmvixbm8300aw0zbfolqrcuma1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:20:00raw109,100원109,100원108,900원109,000원2,892
cmvix5527009j0zbf0wxjy6kfstock-5m000270:20261022:11152026-10-22 11:15:00instantevent2026-10-22 11:25:202026-10-22 11:25:20cmvix5522009i0zbfwlixt1xy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:15:00raw109,300원109,400원109,100원109,100원4,276
cmviwynis00890zbfmp69gualstock-5m000270:20261022:11102026-10-22 11:10:00instantevent2026-10-22 11:20:182026-10-22 11:20:18cmviwynin00880zbf2t0euy5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:10:00raw109,300원109,500원109,200원109,300원4,861
cmviws7ob00710zbfncbxez6hstock-5m000270:20261022:11052026-10-22 11:05:00instantevent2026-10-22 11:15:172026-10-22 11:15:17cmviws7o600700zbfzegzzsqp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:05:00raw109,500원109,600원109,300원109,300원2,186
cmviwlt1l005n0zbfvd0969jvstock-5m000270:20261022:11002026-10-22 11:00:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt1e005m0zbfyudtm0fc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 11:00:00raw109,400원109,600원109,400원109,400원4,203
cmviwlt16005l0zbfvwhosh9hstock-5m000270:20261022:10552026-10-22 10:55:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt10005k0zbf2kc7fzsk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:55:00raw109,300원109,500원109,200원109,400원3,322
cmviwlt0u005j0zbfsbn7wxbxstock-5m000270:20261022:10502026-10-22 10:50:00instantevent2026-10-22 11:10:182026-10-22 11:10:18cmviwlt0p005i0zbfo9agj38s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:50:00raw109,000원109,500원109,000원109,200원8,437
cmviw2i93001x0zbfehnq663ustock-5m000270:20261022:10452026-10-22 10:45:00instantevent2026-10-22 10:55:182026-10-22 10:55:18cmviw2i8x001w0zbfb0122l201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:45:00raw109,100원109,300원108,700원109,000원8,394
cmvivw42o000l0zbf6rkvrl0fstock-5m000270:20261022:10402026-10-22 10:40:00instantevent2026-10-22 10:50:202026-10-22 10:50:20cmvivw42j000k0zbfminx3abh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:40:00raw109,000원109,200원108,700원109,000원8,271
cmvivpnyu001v10hghs2vtkogstock-5m000270:20261022:10352026-10-22 10:35:00instantevent2026-10-22 10:45:192026-10-22 10:45:19cmvivpnym001u10hgqwf9eeox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:35:00raw109,200원109,300원108,900원109,000원5,687
cmvivj9xr000n10hg111z7gqxstock-5m000270:20261022:10302026-10-22 10:30:00instantevent2026-10-22 10:40:212026-10-22 10:40:21cmvivj9xm000m10hg96pszysy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:30:00raw109,400원109,500원109,100원109,200원5,159
cmvivctam062l10bjx3qr2zh5stock-5m000270:20261022:10252026-10-22 10:25:00instantevent2026-10-22 10:35:192026-10-22 10:35:19cmvivctah062k10bjp3qc91bv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:25:00raw109,100원109,500원109,100원109,400원3,708
cmviv6ccq061d10bj62tdflhpstock-5m000270:20261022:10202026-10-22 10:20:00instantevent2026-10-22 10:30:172026-10-22 10:30:17cmviv6ccl061c10bja3ui6vo71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:20:00raw109,100원109,200원109,000원109,100원4,962
cmviuzxac060110bjqvkhsvogstock-5m000270:20261022:10152026-10-22 10:15:00instantevent2026-10-22 10:25:182026-10-22 10:25:18cmviuzxa6060010bjvf3xc4ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:15:00raw109,100원109,300원109,000원109,100원3,829
cmviutj1t05yj10bjp6y4wuprstock-5m000270:20261022:10102026-10-22 10:10:00instantevent2026-10-22 10:20:192026-10-22 10:20:19cmviutj1o05yi10bjmljcryqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:10:00raw109,000원109,300원108,900원109,100원6,289
cmviun28e05xh10bjeexyhdm5stock-5m000270:20261022:10052026-10-22 10:05:00instantevent2026-10-22 10:15:182026-10-22 10:15:18cmviun28a05xg10bj7cqiapdt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:05:00raw109,100원109,200원108,900원109,000원3,112
cmviugn8v05w710bjgdeykte2stock-5m000270:20261022:10002026-10-22 10:00:00instantevent2026-10-22 10:10:182026-10-22 10:10:18cmviugn8r05w610bjdpvg2rf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 10:00:00raw109,100원109,200원108,900원109,000원7,039
cmviuaavf05uz10bj8nx2fas9stock-5m000270:20261022:09552026-10-22 09:55:00instantevent2026-10-22 10:05:222026-10-22 10:05:22cmviuaav705uy10bj9iq21txi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:55:00raw109,100원109,200원109,000원109,000원2,907
cmviu3ssy05tj10bjyes0j7e9stock-5m000270:20261022:09502026-10-22 09:50:00instantevent2026-10-22 10:00:192026-10-22 10:00:19cmviu3ssr05ti10bj4pdz6t4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:50:00raw109,300원109,400원109,000원109,000원4,250
cmvitxchg05s910bjbsknvamistock-5m000270:20261022:09452026-10-22 09:45:00instantevent2026-10-22 09:55:182026-10-22 09:55:18cmvitxchb05s810bjkzyj1q701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:45:00raw109,400원109,700원109,200원109,200원6,570
cmvitqy6k05r310bjaajr5590stock-5m000270:20261022:09402026-10-22 09:40:00instantevent2026-10-22 09:50:192026-10-22 09:50:19cmvitqy6f05r210bjkh1e17fp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:40:00raw109,000원109,700원108,900원109,500원7,951
cmvitkhrr05pr10bjwid4hj0dstock-5m000270:20261022:09352026-10-22 09:35:00instantevent2026-10-22 09:45:182026-10-22 09:45:18cmvitkhrm05pq10bj4kop07o61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:35:00raw108,900원109,250원108,800원109,000원6,482
cmvite2ej05od10bjo7jnxwbpstock-5m000270:20261022:09302026-10-22 09:30:00instantevent2026-10-22 09:40:182026-10-22 09:40:18cmvite2ef05oc10bj8yog1l7n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:30:00raw109,200원109,400원108,800원108,900원10,163
cmvit7msl05n510bjf71ihz13stock-5m000270:20261022:09252026-10-22 09:25:00instantevent2026-10-22 09:35:182026-10-22 09:35:18cmvit7msf05n410bj59p1ahuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:25:00raw109,100원109,200원109,000원109,200원6,823
cmvit16oi05lz10bj7s3590v0stock-5m000270:20261022:09202026-10-22 09:20:00instantevent2026-10-22 09:30:172026-10-22 09:30:17cmvit16od05ly10bjnfk7l0qc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:20:00raw108,800원109,200원108,600원109,000원8,515
cmvisuslm05kp10bj9z9o7es1stock-5m000270:20261022:09152026-10-22 09:15:00instantevent2026-10-22 09:25:192026-10-22 09:25:19cmvisuslh05ko10bj44hhwn7m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:15:00raw108,900원109,200원108,700원108,700원5,233
cmvisocb405jf10bjov65tfa0stock-5m000270:20261022:09102026-10-22 09:10:00instantevent2026-10-22 09:20:182026-10-22 09:20:18cmvisocaz05je10bj35b3jbhv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:10:00raw109,000원109,200원108,600원108,800원11,791
cmvishzar05i710bjwlbrdpfustock-5m000270:20261022:09052026-10-22 09:05:00instantevent2026-10-22 09:15:212026-10-22 09:15:21cmvishzak05i610bjhu3i38uo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:05:00raw109,100원109,900원108,900원108,900원9,420
cmvjb8q6m023z0zbfqtjovqwrstock000270:202610222026-10-22dayperiod2026-10-22 18:00:022026-10-22 18:00:02cmvjb8q6h023y0zbfx38x26k81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-22 09:00:00raw108,800원109,900원108,000원108,100원552,765
cmvisbgnr05gv10bjskkc6vh1stock-5m000270:20261022:09002026-10-22 09:00:00instantevent2026-10-22 09:10:172026-10-22 09:10:17cmvisbgnm05gu10bjio0vdzn11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 09:00:00raw108,800원109,400원108,200원109,000원35,249
cmvhw5v5b05g810bj61bj7lgxstock-5m000270:20261021:15302026-10-21 15:30:00instantevent2026-10-21 18:10:082026-10-21 18:10:08cmvhw5v5605g710bjcjdnanlz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:30:00raw110,500원110,500원110,500원110,500원98,181
cmvhqmpuo05cu10bjn2nfnbj4stock-5m000270:20261021:15252026-10-21 15:25:00instantevent2026-10-21 15:35:172026-10-21 15:35:17cmvhqmpui05ct10bjhacty9261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:25:00raw109,900원109,900원109,900원109,900원0
cmvhqgawg05bo10bj28ndngx3stock-5m000270:20261021:15202026-10-21 15:20:00instantevent2026-10-21 15:30:182026-10-21 15:30:18cmvhqgawb05bn10bjoqb07b6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:20:00raw109,900원109,900원109,900원109,900원0
cmvhq9v6v05ai10bj6q7d7fzbstock-5m000270:20261021:15152026-10-21 15:15:00instantevent2026-10-21 15:25:172026-10-21 15:25:17cmvhq9v6n05ah10bjtyfn3wf41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:15:00raw109,900원110,000원109,700원109,900원6,509
cmvhq3fmk059810bjrqizra66stock-5m000270:20261021:15102026-10-21 15:10:00instantevent2026-10-21 15:20:172026-10-21 15:20:17cmvhq3fmf059710bj9hvb694m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:10:00raw109,800원110,000원109,700원109,800원14,279
cmvhpx0sh058010bjheiypf6kstock-5m000270:20261021:15052026-10-21 15:05:00instantevent2026-10-21 15:15:182026-10-21 15:15:18cmvhpx0sc057z10bj17pcmuj11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:05:00raw110,000원110,000원109,700원109,800원8,924
cmvhpqkqg056o10bjns2e15rbstock-5m000270:20261021:15002026-10-21 15:00:00instantevent2026-10-21 15:10:172026-10-21 15:10:17cmvhpqkqb056n10bjrj4qn6oc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 15:00:00raw109,800원110,000원109,700원109,900원7,756
cmvhpk6he055g10bj9m49vw9tstock-5m000270:20261021:14552026-10-21 14:55:00instantevent2026-10-21 15:05:192026-10-21 15:05:19cmvhpk6h9055f10bjwotp5hq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:55:00raw109,700원110,100원109,700원109,800원12,403
cmvhpdrf9054210bjn2wqfncxstock-5m000270:20261021:14502026-10-21 14:50:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdrf4054110bjae8ry3ke1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:50:00raw109,900원110,000원109,700원109,700원9,905
cmvhpdrez054010bjd4ev6nfustock-5m000270:20261021:14452026-10-21 14:45:00instantevent2026-10-21 15:00:192026-10-21 15:00:19cmvhpdreu053z10bjxdbi49oo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:45:00raw109,800원110,000원109,800원109,800원7,223
4,741건 중 601–650← 이전13 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬