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
cmts3qbxg01d40zhcrxv7umk0stock-5m000270:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbxd01d30zhcrsrtrrr51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:10:00raw127,700원127,800원127,500원127,700원2,836
cmts3jw6401bw0zhcfan120kwstock-5m000270:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6101bv0zhcmwzp3g171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:05:00raw127,500원127,700원127,500원127,700원1,896
cmts3dgga01am0zhc18nrmsoxstock-5m000270:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgg701al0zhc5uvd8j6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:00:00raw127,600원127,700원127,500원127,500원1,753
cmts371wd01980zhc0qdhhc5qstock-5m000270:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371w901970zhcfhymrkeh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:55:00raw127,400원127,600원127,400원127,600원2,585
cmts30n3h01820zhch88y9ibdstock-5m000270:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n3d01810zhcgccqqa2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:50:00raw127,600원127,700원127,400원127,500원4,901
cmts2u6o9016q0zhcyc5ojofostock-5m000270:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6o4016p0zhcaj0u5kbu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:45:00raw127,600원127,700원127,500원127,600원1,532
cmts2nr5n015e0zhctaovu7y8stock-5m000270:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr5i015d0zhcwaf37t381
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:40:00raw127,800원127,800원127,500원127,500원4,424
cmts2hbex01480zhclqlqpy93stock-5m000270:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbeu01470zhckizseire1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:35:00raw127,700원127,900원127,600원127,800원3,743
cmts2avs2012u0zhczgqml47dstock-5m000270:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avrw012t0zhciyd3x4l61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:30:00raw127,700원128,000원127,600원127,700원5,382
cmts24gsv011o0zhcn28mvwdostock-5m000270:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gsr011n0zhcq32h29ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:25:00raw127,900원127,900원127,600원127,600원3,004
cmts1y3m0010a0zhc6hfh7i4qstock-5m000270:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3lr01090zhc0r85io2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:20:00raw127,700원128,100원127,600원127,900원6,165
cmts1rlbv00z20zhcdnihwa97stock-5m000270:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlbr00z10zhcpy2kh2pk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:15:00raw127,800원128,100원127,700원127,700원3,594
cmts1l6ok00xs0zhcxa8niu55stock-5m000270:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6og00xr0zhchp2ltpnj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:10:00raw127,700원127,900원127,600원127,800원2,680
cmts1eqms00we0zhch2klho53stock-5m000270:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqmo00wd0zhc4lbzwb8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:05:00raw127,600원127,800원127,500원127,700원4,196
cmts18b0f00v60zhcj63e410vstock-5m000270:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b0b00v50zhc5sgk24d21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:00:00raw127,700원127,900원127,600원127,600원2,132
cmts11vco00u00zhc6nkvn66vstock-5m000270:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vck00tz0zhckpydr4zr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:55:00raw127,700원128,000원127,700원127,800원4,001
cmts0vj8l00so0zhcrbpsb51nstock-5m000270:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj8h00sn0zhcjo8z40161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:50:00raw127,900원128,000원127,600원127,700원5,714
cmts0p0ir00re0zhchznbli5xstock-5m000270:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0in00rd0zhcfm0aaxao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:45:00raw127,500원127,900원127,500원127,800원3,417
cmts0ikuh00q60zhc6hcxr287stock-5m000270:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikud00q50zhcxo1l86rl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:40:00raw127,500원127,600원127,400원127,500원2,738
cmts0iku900q40zhcm5hgtlz3stock-5m000270:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iku500q30zhcg4c16ssa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:35:00raw127,600원127,600원127,300원127,400원2,950
cmts05qom00ni0zhct02t9ff0stock-5m000270:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qoj00nh0zhc6zmg5i511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:30:00raw127,400원127,600원127,300원127,500원2,346
cmtrzzaga00m80zhc2ozw00h5stock-5m000270:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzag600m70zhcinuhuzs31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:25:00raw127,300원127,400원127,100원127,300원3,392
cmtrzsvj700ky0zhch286ij5fstock-5m000270:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvj300kx0zhc1epo19o41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:20:00raw127,300원127,400원127,200원127,300원3,202
cmtrzsviz00kw0zhcpj8ulwd6stock-5m000270:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsviu00kv0zhcx9mggwos1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:15:00raw127,500원127,600원127,200원127,400원3,964
cmtrzg02y00ii0zhc8o3jnf5fstock-5m000270:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg02u00ih0zhcij8x8ft01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:10:00raw127,600원127,700원127,500원127,500원2,045
cmtrz9lud00h60zhcd2qsexm5stock-5m000270:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lu900h50zhcv2hcpni61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:05:00raw127,800원127,800원127,500원127,600원3,475
cmtrz35gr00fy0zhcloq8z0g0stock-5m000270:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35gn00fx0zhcefv2ytgs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:00:00raw127,700원127,800원127,500원127,700원5,304
cmtrywpon00em0zhcdko9lqfrstock-5m000270:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpoi00el0zhce0wuip5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:55:00raw128,200원128,200원127,600원127,700원7,346
cmtryqa2j00da0zhc6zbgyq1qstock-5m000270:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa2d00d90zhc6r5ykm5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:50:00raw128,200원128,400원128,000원128,200원5,541
cmtryqa2600d80zhcav25ja5vstock-5m000270:20260908:09452026-09-08 09:45:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa2100d70zhciuq0xoh91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:45:00raw127,900원128,300원127,900원128,200원5,230
cmtrydfbc00aq0zhctwnuwpbwstock-5m000270:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfb700ap0zhc1ll1hh9j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:40:00raw127,900원128,100원127,900원128,000원2,317
cmtry6zjv009k0zhc5bv4ze6kstock-5m000270:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zjm009j0zhc21m0zn8j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:35:00raw128,100원128,100원127,900원127,900원6,308
cmtry0llg00820zhc3nc91e23stock-5m000270:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0ll600810zhc3nyjrx321
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:30:00raw128,400원128,600원128,000원128,000원5,683
cmtrxu4vl00700zhcabkbg4bxstock-5m000270:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4vh006z0zhcgnqbbg0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:25:00raw128,400원128,700원128,200원128,400원6,870
cmtrxnrmd005o0zhcud7ifc9jstock-5m000270:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrm9005n0zhcgup8pt3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:20:00raw128,600원128,800원128,200원128,500원5,608
cmtrxha8s004c0zhcpzlhuwtwstock-5m000270:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha8l004b0zhcs2z36c8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:15:00raw128,500원128,800원128,100원128,600원8,831
cmtrxavbx00360zhcscl5893mstock-5m000270:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavbt00350zhc6o7672mb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:10:00raw128,800원129,100원128,400원128,500원7,969
cmtrx4es8001u0zhc0rq6mg8ystock-5m000270:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4es3001t0zhce2l2emm41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:05:00raw129,200원129,300원128,700원128,800원7,602
cmtrwxzzf000m0zhco2z0kyvostock-5m000270:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzzb000l0zhcu5cicug21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:00:00raw128,900원129,700원128,800원129,200원24,726
cmtsfv96700u110ku5560l04cstock000270:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv96300u010ku43c72dli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-08 09:00:00raw128,900원129,700원125,300원125,400원536,778
cmtr0se8v001f10gfeacbt37rstock-5m000270:20260907:15302026-09-07 15:30:00instantevent2026-09-07 18:10:092026-09-07 18:10:09cmtr0se8j001e10gffmtw0nyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:30:00raw128,400원128,400원128,400원128,400원75,199
cmtqv98sa00h710jfn4r4cejestock-5m000270:20260907:15252026-09-07 15:25:00instantevent2026-09-07 15:35:172026-09-07 15:35:17cmtqv98s600h610jfbkrh6o1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:25:00raw127,800원127,800원127,800원127,800원0
cmtqv2t3x00ft10jfkrelkdexstock-5m000270:20260907:15202026-09-07 15:20:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t3r00fs10jfguuolvg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:20:00raw127,700원127,700원127,700원127,700원0
cmtqv2t3j00fr10jf4amyn1kqstock-5m000270:20260907:15152026-09-07 15:15:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t3d00fq10jfmhx7s3391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:15:00raw127,600원127,800원127,500원127,700원4,908
cmtqv2t3400fp10jfkzh73fv9stock-5m000270:20260907:15102026-09-07 15:10:00instantevent2026-09-07 15:30:172026-09-07 15:30:17cmtqv2t2y00fo10jf97k9gjgm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:10:00raw127,900원127,900원127,600원127,600원3,380
cmtqujime00c110jfrddvrmywstock-5m000270:20260907:15052026-09-07 15:05:00instantevent2026-09-07 15:15:172026-09-07 15:15:17cmtqujima00c010jfihou2c521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:05:00raw127,700원128,000원127,700원127,800원5,932
cmtqud42800av10jfo3eugwrdstock-5m000270:20260907:15002026-09-07 15:00:00instantevent2026-09-07 15:10:182026-09-07 15:10:18cmtqud42400au10jfcgabpfza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 15:00:00raw127,900원128,000원127,700원127,700원6,440
cmtqu6nzs009j10jfes4ilkzhstock-5m000270:20260907:14552026-09-07 14:55:00instantevent2026-09-07 15:05:172026-09-07 15:05:17cmtqu6nzn009i10jfjfx067651
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:55:00raw127,900원128,000원127,800원127,900원7,260
cmtqu093r008910jfiw352pfxstock-5m000270:20260907:14502026-09-07 14:50:00instantevent2026-09-07 15:00:182026-09-07 15:00:18cmtqu093n008810jfp3wj4r4d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:50:00raw127,900원128,000원127,800원127,800원10,433
cmtqtttbz006x10jfg6v8aq2tstock-5m000270:20260907:14452026-09-07 14:45:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttbv006w10jfp9mmjx4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:45:00raw128,100원128,200원127,900원127,900원4,190
2,403건 중 601–650← 이전13 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬