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
cmtqtttbq006v10jft4x9u4mkstock-5m000270:20260907:14402026-09-07 14:40:00instantevent2026-09-07 14:55:182026-09-07 14:55:18cmtqtttbm006u10jfi3d3i4rc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:40:00raw128,000원128,300원127,900원128,200원12,923
cmtqtgxxf004f10jfxasqmi06stock-5m000270:20260907:14352026-09-07 14:35:00instantevent2026-09-07 14:45:172026-09-07 14:45:17cmtqtgxxb004e10jf69795esj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:35:00raw128,100원128,200원128,000원128,100원6,960
cmtqtaics003310jf4fvd1n6ostock-5m000270:20260907:14302026-09-07 14:30:00instantevent2026-09-07 14:40:172026-09-07 14:40:17cmtqtaico003210jf9tu3463w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:30:00raw128,100원128,300원128,100원128,100원11,661
cmtqt437l001t10jfedrsuo7wstock-5m000270:20260907:14252026-09-07 14:25:00instantevent2026-09-07 14:35:182026-09-07 14:35:18cmtqt437h001s10jfwjfrjspg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:25:00raw128,000원128,200원128,000원128,100원9,693
cmtqsxns6000n10jfadyychj1stock-5m000270:20260907:14202026-09-07 14:20:00instantevent2026-09-07 14:30:182026-09-07 14:30:18cmtqsxns1000m10jfc4nh69n61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:20:00raw127,900원128,200원127,900원128,000원10,574
cmtqsr8kn01gx10en4n4nefjrstock-5m000270:20260907:14152026-09-07 14:15:00instantevent2026-09-07 14:25:182026-09-07 14:25:18cmtqsr8kk01gw10enkbqkobsq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:15:00raw127,700원128,000원127,400원127,900원11,960
cmtqskuhi01fp10enoyozrfkhstock-5m000270:20260907:14102026-09-07 14:10:00instantevent2026-09-07 14:20:202026-09-07 14:20:20cmtqskuhe01fo10enymsndyp01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:10:00raw127,600원127,900원127,500원127,700원8,595
cmtqsedaz01eb10enqppt7nsystock-5m000270:20260907:14052026-09-07 14:05:00instantevent2026-09-07 14:15:182026-09-07 14:15:18cmtqsedav01ea10en7vpay3961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:05:00raw127,800원127,800원127,500원127,600원7,459
cmtqs7xn401d110ena6muo645stock-5m000270:20260907:14002026-09-07 14:00:00instantevent2026-09-07 14:10:172026-09-07 14:10:17cmtqs7xn001d010en73tg6z4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 14:00:00raw127,600원127,800원127,600원127,700원8,634
cmtqs1iem01br10enakz5qvvsstock-5m000270:20260907:13552026-09-07 13:55:00instantevent2026-09-07 14:05:182026-09-07 14:05:18cmtqs1iei01bq10en3lxi1eh61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:55:00raw127,500원127,700원127,400원127,600원8,766
cmtqrv2lo01aj10enscqsdwxwstock-5m000270:20260907:13502026-09-07 13:50:00instantevent2026-09-07 14:00:172026-09-07 14:00:17cmtqrv2lk01ai10ensorg7tyl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:50:00raw127,450원127,600원127,300원127,500원9,075
cmtqromws019b10enb5d0fy74stock-5m000270:20260907:13452026-09-07 13:45:00instantevent2026-09-07 13:55:172026-09-07 13:55:17cmtqromwo019a10ena7u9nw371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:45:00raw127,400원127,500원127,300원127,500원12,338
cmtqri8v5017z10enfgh6rpqzstock-5m000270:20260907:13402026-09-07 13:40:00instantevent2026-09-07 13:50:192026-09-07 13:50:19cmtqri8v1017y10enkzfwf95p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:40:00raw127,200원127,400원127,100원127,400원4,899
cmtqrbs96016r10en237gtrjgstock-5m000270:20260907:13352026-09-07 13:35:00instantevent2026-09-07 13:45:172026-09-07 13:45:17cmtqrbs92016q10engoqgsdvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:35:00raw127,400원127,500원127,100원127,200원7,343
cmtqr5eds015h10enwu4tad05stock-5m000270:20260907:13302026-09-07 13:30:00instantevent2026-09-07 13:40:192026-09-07 13:40:19cmtqr5edn015g10enxgtnst621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:30:00raw127,200원127,500원127,100원127,400원10,768
cmtqqyyba014510envctb2v6lstock-5m000270:20260907:13252026-09-07 13:25:00instantevent2026-09-07 13:35:192026-09-07 13:35:19cmtqqyyb6014410engblcplq61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:25:00raw126,800원127,300원126,700원127,100원16,385
cmtqqsjrx012x10enftcm71arstock-5m000270:20260907:13202026-09-07 13:20:00instantevent2026-09-07 13:30:202026-09-07 13:30:20cmtqqsjrt012w10ens9cd2c7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:20:00raw127,000원127,000원126,700원126,800원8,954
cmtqqm2jt011n10en6qrux8udstock-5m000270:20260907:13152026-09-07 13:15:00instantevent2026-09-07 13:25:182026-09-07 13:25:18cmtqqm2jp011m10en08go8pkp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:15:00raw127,000원127,100원126,900원127,000원8,460
cmtqqfnzl010b10en4yk76xw8stock-5m000270:20260907:13102026-09-07 13:10:00instantevent2026-09-07 13:20:192026-09-07 13:20:19cmtqqfnzg010a10en8cifm6561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:10:00raw126,800원127,000원126,700원126,900원11,253
cmtqq97hb00z110en3ct6d0castock-5m000270:20260907:13052026-09-07 13:05:00instantevent2026-09-07 13:15:182026-09-07 13:15:18cmtqq97h700z010ennaigl5vf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:05:00raw126,700원126,800원126,600원126,700원8,449
cmtqq2vex00xr10engldx8sn5stock-5m000270:20260907:13002026-09-07 13:00:00instantevent2026-09-07 13:10:222026-09-07 13:10:22cmtqq2vet00xq10enrtbmyvpu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 13:00:00raw126,900원127,000원126,600원126,800원5,913
cmtqpwbzv00wh10en6d9s8pucstock-5m000270:20260907:12552026-09-07 12:55:00instantevent2026-09-07 13:05:172026-09-07 13:05:17cmtqpwbzr00wg10enlyiniy7k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:55:00raw126,600원126,900원126,400원126,900원13,445
cmtqppym600v910en9m195os5stock-5m000270:20260907:12502026-09-07 12:50:00instantevent2026-09-07 13:00:202026-09-07 13:00:20cmtqppym200v810enu1nwfqg91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:50:00raw126,600원126,700원126,500원126,500원6,032
cmtqpjhd300tv10enefre4vw9stock-5m000270:20260907:12452026-09-07 12:45:00instantevent2026-09-07 12:55:172026-09-07 12:55:17cmtqpjhcy00tu10enrs0mlyud1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:45:00raw126,550원126,700원126,400원126,500원7,297
cmtqpd1mw00sp10env2547ppgstock-5m000270:20260907:12402026-09-07 12:40:00instantevent2026-09-07 12:50:172026-09-07 12:50:17cmtqpd1ms00so10enhv3cv8ym1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:40:00raw126,600원126,600원126,400원126,500원5,718
cmtqp6mo100rd10enicbbo6iestock-5m000270:20260907:12352026-09-07 12:35:00instantevent2026-09-07 12:45:182026-09-07 12:45:18cmtqp6mny00rc10enwjbdi9b01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:35:00raw126,600원126,700원126,500원126,500원3,108
cmtqp07z500q310enuc9bzeaistock-5m000270:20260907:12302026-09-07 12:30:00instantevent2026-09-07 12:40:192026-09-07 12:40:19cmtqp07yz00q210enhmbtzlpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:30:00raw126,800원126,900원126,600원126,700원6,180
cmtqotr8y00ot10ennwjaaqntstock-5m000270:20260907:12252026-09-07 12:25:00instantevent2026-09-07 12:35:172026-09-07 12:35:17cmtqotr8u00os10enn2zs0ecy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:25:00raw126,900원126,900원126,600원126,800원7,676
cmtqoncft00nf10en2wb17r4vstock-5m000270:20260907:12202026-09-07 12:20:00instantevent2026-09-07 12:30:182026-09-07 12:30:18cmtqoncfp00ne10enp5u2ate51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:20:00raw126,700원127,000원126,600원126,900원9,870
cmtqogwku00mb10enc1n1klf3stock-5m000270:20260907:12152026-09-07 12:15:00instantevent2026-09-07 12:25:172026-09-07 12:25:17cmtqogwkp00ma10end7mzh4j61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:15:00raw127,000원127,200원126,700원126,700원8,115
cmtqoaimt00kz10en1p39m0zystock-5m000270:20260907:12102026-09-07 12:10:00instantevent2026-09-07 12:20:192026-09-07 12:20:19cmtqoaimo00ky10enfxcxwoge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:10:00raw126,750원127,000원126,650원127,000원11,195
cmtqo41wf00jj10en8htz4mm2stock-5m000270:20260907:12052026-09-07 12:05:00instantevent2026-09-07 12:15:182026-09-07 12:15:18cmtqo41wb00ji10en6jxqx2z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:05:00raw126,300원126,800원126,300원126,700원25,339
cmtqnxmd200ih10en09dklpcistock-5m000270:20260907:12002026-09-07 12:00:00instantevent2026-09-07 12:10:182026-09-07 12:10:18cmtqnxmcy00ig10en0azdknrv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 12:00:00raw126,350원126,400원126,300원126,300원5,594
cmtqnr6j500h710end7ruybkastock-5m000270:20260907:11552026-09-07 11:55:00instantevent2026-09-07 12:05:172026-09-07 12:05:17cmtqnr6j000h610enyvt1c93s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:55:00raw126,300원126,400원126,200원126,300원7,554
cmtqnksl900fv10enozbcq85ostock-5m000270:20260907:11502026-09-07 11:50:00instantevent2026-09-07 12:00:192026-09-07 12:00:19cmtqnksl500fu10enmvtybbns1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:50:00raw126,450원126,500원126,300원126,350원7,255
cmtqnebwm00el10enznerfo4wstock-5m000270:20260907:11452026-09-07 11:45:00instantevent2026-09-07 11:55:182026-09-07 11:55:18cmtqnebwi00ek10ent0ebl6n71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:45:00raw126,450원126,500원126,400원126,500원4,686
cmtqn7xab00d910enc5gbwdt2stock-5m000270:20260907:11402026-09-07 11:40:00instantevent2026-09-07 11:50:192026-09-07 11:50:19cmtqn7xa700d810en7hghzu981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:40:00raw126,400원126,500원126,400원126,400원3,993
cmtqn1ghn00bx10enyuj2awkkstock-5m000270:20260907:11352026-09-07 11:35:00instantevent2026-09-07 11:45:172026-09-07 11:45:17cmtqn1ghd00bw10en2k1erp2a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:35:00raw126,500원126,600원126,400원126,400원4,850
cmtqmv1m300an10enygtfkkgkstock-5m000270:20260907:11302026-09-07 11:30:00instantevent2026-09-07 11:40:182026-09-07 11:40:18cmtqmv1lz00am10enbu8fi2z21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:30:00raw126,550원126,600원126,500원126,600원10,244
cmtqmolod009h10en9edrdu1gstock-5m000270:20260907:11252026-09-07 11:25:00instantevent2026-09-07 11:35:172026-09-07 11:35:17cmtqmolo9009g10encd5097ee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:25:00raw126,500원126,600원126,400원126,500원6,303
cmtqmi5ys008710enwp48k665stock-5m000270:20260907:11202026-09-07 11:20:00instantevent2026-09-07 11:30:172026-09-07 11:30:17cmtqmi5yo008610enq36ifakn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:20:00raw126,600원126,700원126,500원126,500원5,290
cmtqmbr0l006t10enxs42wl5kstock-5m000270:20260907:11152026-09-07 11:15:00instantevent2026-09-07 11:25:182026-09-07 11:25:18cmtqmbr0g006s10encw80pg0b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:15:00raw126,450원126,700원126,400원126,600원19,309
cmtqm5bay005p10enl15956wistock-5m000270:20260907:11102026-09-07 11:10:00instantevent2026-09-07 11:20:172026-09-07 11:20:17cmtqm5bat005o10enbqgxyx111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:10:00raw126,800원126,900원126,400원126,400원11,909
cmtqlyvlg004f10enq5xnf6d1stock-5m000270:20260907:11052026-09-07 11:05:00instantevent2026-09-07 11:15:172026-09-07 11:15:17cmtqlyvlb004e10en9n9i4a851
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:05:00raw126,900원127,000원126,800원126,800원4,316
cmtqlsgnr003110en739llxj8stock-5m000270:20260907:11002026-09-07 11:00:00instantevent2026-09-07 11:10:182026-09-07 11:10:18cmtqlsgnn003010en4dnfaqnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 11:00:00raw126,900원127,000원126,800원126,900원3,475
cmtqlm0wr001n10enizqembnxstock-5m000270:20260907:10552026-09-07 10:55:00instantevent2026-09-07 11:05:172026-09-07 11:05:17cmtqlm0wn001m10enqc5jo8m51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:55:00raw127,000원127,100원126,900원126,900원3,887
cmtqlfmtv000j10enr2sakjalstock-5m000270:20260907:10502026-09-07 10:50:00instantevent2026-09-07 11:00:192026-09-07 11:00:19cmtqlfmtq000i10en7bzu9bp91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:50:00raw127,100원127,200원127,000원127,000원3,652
cmtql976j000n10gis27sopw0stock-5m000270:20260907:10452026-09-07 10:45:00instantevent2026-09-07 10:55:192026-09-07 10:55:19cmtql976f000m10gii9zjk0ib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:45:00raw126,900원127,300원126,900원127,100원9,425
cmtql2rgo00q210j144gs5qyrstock-5m000270:20260907:10402026-09-07 10:40:00instantevent2026-09-07 10:50:192026-09-07 10:50:19cmtql2rgj00q110j18mwe5xph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:40:00raw127,000원127,100원126,900원127,000원4,826
cmtqkwbnu00ou10j1cmh7thgwstock-5m000270:20260907:10352026-09-07 10:35:00instantevent2026-09-07 10:45:182026-09-07 10:45:18cmtqkwbnq00ot10j1r3x6da4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:35:00raw127,100원127,200원126,900원127,100원6,582
2,403건 중 651–700← 이전14 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬