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
cmvhp0uqy051k10bjjos0yizdstock-5m000270:20261021:14402026-10-21 14:40:00instantevent2026-10-21 14:50:172026-10-21 14:50:17cmvhp0uqt051j10bj2cbm6qfw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:40:00raw109,800원110,000원109,800원109,900원7,690
cmvhoufpw050410bj6lv0m5q7stock-5m000270:20261021:14352026-10-21 14:35:00instantevent2026-10-21 14:45:182026-10-21 14:45:18cmvhoufpr050310bj9zpyeaas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:35:00raw109,900원110,000원109,800원109,900원7,233
cmvhoo0rp04z010bjlj9fsphcstock-5m000270:20261021:14302026-10-21 14:30:00instantevent2026-10-21 14:40:192026-10-21 14:40:19cmvhoo0qv04yz10bjlc2wm6i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:30:00raw110,000원110,100원109,900원109,900원2,940
cmvhohkaa04xq10bji726e3tkstock-5m000270:20261021:14252026-10-21 14:25:00instantevent2026-10-21 14:35:172026-10-21 14:35:17cmvhohka504xp10bj1dwsybho1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:25:00raw109,900원110,200원109,900원110,100원4,115
cmvhob4k804we10bjrd5goqvpstock-5m000270:20261021:14202026-10-21 14:20:00instantevent2026-10-21 14:30:172026-10-21 14:30:17cmvhob4k304wd10bjsc2bsdzi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:20:00raw109,800원110,100원109,800원109,900원5,511
cmvho4pqq04v610bj4vih929qstock-5m000270:20261021:14152026-10-21 14:15:00instantevent2026-10-21 14:25:182026-10-21 14:25:18cmvho4pqm04v510bj85soif241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:15:00raw110,000원110,100원109,700원109,900원8,850
cmvhnyb4204tu10bjsz61mckmstock-5m000270:20261021:14102026-10-21 14:10:00instantevent2026-10-21 14:20:192026-10-21 14:20:19cmvhnyb3x04tt10bjt7l8uc4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:10:00raw110,100원110,200원109,800원110,000원12,918
cmvhnru7y04sm10bjndnt9jpsstock-5m000270:20261021:14052026-10-21 14:05:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru7s04sl10bjmwrlv5xr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:05:00raw109,800원110,200원109,700원110,100원11,958
cmvhnru7l04sk10bjq80qdotustock-5m000270:20261021:14002026-10-21 14:00:00instantevent2026-10-21 14:15:172026-10-21 14:15:17cmvhnru7f04sj10bjid61m2l11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 14:00:00raw110,000원110,300원109,800원109,800원9,136
cmvhnezix04py10bjx983uex6stock-5m000270:20261021:13552026-10-21 13:55:00instantevent2026-10-21 14:05:172026-10-21 14:05:17cmvhnezis04px10bjho154sqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:55:00raw110,100원110,300원110,000원110,000원8,423
cmvhn8kek04oq10bjt1qehki4stock-5m000270:20261021:13502026-10-21 13:50:00instantevent2026-10-21 14:00:182026-10-21 14:00:18cmvhn8kef04op10bj4mqvcrab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:50:00raw110,100원110,200원109,900원110,000원9,317
cmvhn24t004ne10bjbdjb8npastock-5m000270:20261021:13452026-10-21 13:45:00instantevent2026-10-21 13:55:182026-10-21 13:55:18cmvhn24sv04nd10bj2z3yrgeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:45:00raw110,300원110,500원110,100원110,100원7,118
cmvhmvp4c04ma10bjya4o8iqastock-5m000270:20261021:13402026-10-21 13:40:00instantevent2026-10-21 13:50:172026-10-21 13:50:17cmvhmvp4704m910bjxy5z29z51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:40:00raw110,400원110,600원110,200원110,300원4,913
cmvhmp9hv04ky10bj452z2nkzstock-5m000270:20261021:13352026-10-21 13:35:00instantevent2026-10-21 13:45:172026-10-21 13:45:17cmvhmp9hn04kx10bjmndk88g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:35:00raw110,300원110,600원110,200원110,400원7,154
cmvhmiugy04ji10bjm5bgw3ststock-5m000270:20261021:13302026-10-21 13:30:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiugt04jh10bjgrrgxtmv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:30:00raw110,300원110,500원110,200원110,300원4,550
cmvhmiugo04jg10bjls1qe06fstock-5m000270:20261021:13252026-10-21 13:25:00instantevent2026-10-21 13:40:182026-10-21 13:40:18cmvhmiugj04jf10bjes7ivz7j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:25:00raw110,500원110,600원110,100원110,200원6,472
cmvhm61zl04h610bjcived7kpstock-5m000270:20261021:13202026-10-21 13:20:00instantevent2026-10-21 13:30:212026-10-21 13:30:21cmvhm61zg04h510bjuc3tx2kf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:20:00raw110,700원110,800원110,400원110,500원4,942
cmvhlzl0704fs10bjd8ypejtjstock-5m000270:20261021:13152026-10-21 13:15:00instantevent2026-10-21 13:25:192026-10-21 13:25:19cmvhlzl0204fr10bj518l148u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:15:00raw110,600원111,000원110,600원110,700원7,439
cmvhlt4e804ee10bjqtrr46r4stock-5m000270:20261021:13102026-10-21 13:10:00instantevent2026-10-21 13:20:182026-10-21 13:20:18cmvhlt4e304ed10bj0yeiw5s71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:10:00raw110,700원110,900원110,500원110,600원5,145
cmvhlmoms04dc10bjizcuct1qstock-5m000270:20261021:13052026-10-21 13:05:00instantevent2026-10-21 13:15:172026-10-21 13:15:17cmvhlmomn04db10bjxcoyv4jo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:05:00raw110,400원110,800원110,400원110,700원4,894
cmvhlg8xg04by10bjum8mvvqfstock-5m000270:20261021:13002026-10-21 13:00:00instantevent2026-10-21 13:10:172026-10-21 13:10:17cmvhlg8xb04bx10bjz0s13bhz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 13:00:00raw110,700원110,900원110,300원110,500원8,982
cmvhl9u0i04aq10bje4nskxkpstock-5m000270:20261021:12552026-10-21 12:55:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9u0804ap10bjx6u56keu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:55:00raw110,500원110,800원110,400원110,700원6,634
cmvhl9tzw04ao10bjdsi2bd2zstock-5m000270:20261021:12502026-10-21 12:50:00instantevent2026-10-21 13:05:182026-10-21 13:05:18cmvhl9tzm04an10bjb4ddb6j01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:50:00raw110,700원110,700원110,500원110,500원2,041
cmvhkwym5048610bjsoboq154stock-5m000270:20261021:12452026-10-21 12:45:00instantevent2026-10-21 12:55:172026-10-21 12:55:17cmvhkwylx048510bj26y3f2471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:45:00raw110,400원110,700원110,400원110,600원3,387
cmvhkqjnb046w10bjbr756vckstock-5m000270:20261021:12402026-10-21 12:40:00instantevent2026-10-21 12:50:182026-10-21 12:50:18cmvhkqjn5046v10bjl66oem5k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:40:00raw110,500원110,600원110,400원110,400원3,090
cmvhkk3ui045k10bj0dzm8a3gstock-5m000270:20261021:12352026-10-21 12:35:00instantevent2026-10-21 12:45:172026-10-21 12:45:17cmvhkk3ud045j10bjx64nbexf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:35:00raw110,700원110,700원110,300원110,400원8,135
cmvhkdo58044810bjglnx9ecmstock-5m000270:20261021:12302026-10-21 12:30:00instantevent2026-10-21 12:40:172026-10-21 12:40:17cmvhkdo53044710bje1itvxa31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:30:00raw110,400원110,900원110,400원110,600원4,961
cmvhk794r042w10bj7j6aqmbfstock-5m000270:20261021:12252026-10-21 12:25:00instantevent2026-10-21 12:35:182026-10-21 12:35:18cmvhk794m042v10bju1j6u36u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:25:00raw110,600원110,600원110,100원110,400원2,941
cmvhk0tij041m10bjc9uuix4xstock-5m000270:20261021:12202026-10-21 12:20:00instantevent2026-10-21 12:30:182026-10-21 12:30:18cmvhk0tie041l10bjgpfxt6411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:20:00raw110,600원110,700원110,300원110,500원3,988
cmvhjudo7040i10bjg5xyd4aestock-5m000270:20261021:12152026-10-21 12:15:00instantevent2026-10-21 12:25:172026-10-21 12:25:17cmvhjudo2040h10bjfn6djxhg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:15:00raw110,600원110,700원110,300원110,600원6,077
cmvhjnysc03za10bjwralfwcustock-5m000270:20261021:12102026-10-21 12:10:00instantevent2026-10-21 12:20:182026-10-21 12:20:18cmvhjnys703z910bj6nzfop2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:10:00raw110,400원110,700원110,400원110,500원4,937
cmvhjhjnt03xy10bj4ccayzgostock-5m000270:20261021:12052026-10-21 12:05:00instantevent2026-10-21 12:15:182026-10-21 12:15:18cmvhjhjno03xx10bjtc4owwdb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:05:00raw110,400원110,700원110,300원110,400원12,296
cmvhjb3bg03wk10bjajz06a31stock-5m000270:20261021:12002026-10-21 12:00:00instantevent2026-10-21 12:10:172026-10-21 12:10:17cmvhjb3bb03wj10bj9bgxj7711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 12:00:00raw110,100원110,400원110,000원110,300원3,874
cmvhj4nsf03v810bjx6nwr358stock-5m000270:20261021:11552026-10-21 11:55:00instantevent2026-10-21 12:05:172026-10-21 12:05:17cmvhj4ns903v710bjp1cvsqwk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:55:00raw110,100원110,300원110,000원110,100원5,015
cmvhiy8qr03tw10bjdrz3vt9astock-5m000270:20261021:11502026-10-21 11:50:00instantevent2026-10-21 12:00:182026-10-21 12:00:18cmvhiy8qm03tv10bjj2lqbvxv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:50:00raw110,100원110,200원110,000원110,100원2,270
cmvhirsxi03sq10bj8th4j6c6stock-5m000270:20261021:11452026-10-21 11:45:00instantevent2026-10-21 11:55:172026-10-21 11:55:17cmvhirsxe03sp10bjgkm7ewhl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:45:00raw110,300원110,400원110,000원110,100원5,510
cmvhildb403rc10bjdywz2rxqstock-5m000270:20261021:11402026-10-21 11:40:00instantevent2026-10-21 11:50:172026-10-21 11:50:17cmvhildaz03rb10bjlk0rvhsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:40:00raw110,200원110,500원110,100원110,100원4,868
cmvhieym103q610bj8td51b0hstock-5m000270:20261021:11352026-10-21 11:35:00instantevent2026-10-21 11:45:182026-10-21 11:45:18cmvhieylw03q510bjqibqvas61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:35:00raw110,400원110,400원110,000원110,100원4,041
cmvhi8is403oy10bj11q1x33fstock-5m000270:20261021:11302026-10-21 11:30:00instantevent2026-10-21 11:40:182026-10-21 11:40:18cmvhi8irz03ox10bjr90gldfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:30:00raw110,150원110,600원110,100원110,300원4,649
cmvhi22u103nm10bjtsmydkw7stock-5m000270:20261021:11252026-10-21 11:25:00instantevent2026-10-21 11:35:172026-10-21 11:35:17cmvhi22ts03nl10bjaew55nli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:25:00raw110,500원110,600원110,100원110,100원5,765
cmvhhvov303ma10bjpcth7bq1stock-5m000270:20261021:11202026-10-21 11:20:00instantevent2026-10-21 11:30:192026-10-21 11:30:19cmvhhvouy03m910bjo6n8yxfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:20:00raw110,300원110,600원110,200원110,500원4,023
cmvhhp86z03l410bjeoz3d1xkstock-5m000270:20261021:11152026-10-21 11:15:00instantevent2026-10-21 11:25:182026-10-21 11:25:18cmvhhp86u03l310bj272jl4za1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:15:00raw110,300원110,400원110,200원110,300원3,992
cmvhhisdb03ju10bj5xpsquhrstock-5m000270:20261021:11102026-10-21 11:10:00instantevent2026-10-21 11:20:172026-10-21 11:20:17cmvhhisd603jt10bj1z4dbot11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:10:00raw110,400원110,400원110,200원110,400원4,593
cmvhhcdkd03im10bj1xpt5wzhstock-5m000270:20261021:11052026-10-21 11:05:00instantevent2026-10-21 11:15:182026-10-21 11:15:18cmvhhcdk703il10bjv66dhzpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:05:00raw110,600원110,700원110,300원110,300원2,768
cmvhh5xsm03ha10bjrhpdfr7lstock-5m000270:20261021:11002026-10-21 11:00:00instantevent2026-10-21 11:10:182026-10-21 11:10:18cmvhh5xsf03h910bjrb5mlz9o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 11:00:00raw110,700원110,900원110,600원110,600원3,868
cmvhgzi2a03fw10bjkbx28v1rstock-5m000270:20261021:10552026-10-21 10:55:00instantevent2026-10-21 11:05:172026-10-21 11:05:17cmvhgzi2503fv10bjvrttwcjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:55:00raw110,600원110,900원110,300원110,600원6,602
cmvhgt36u03eo10bj5k5poewsstock-5m000270:20261021:10502026-10-21 10:50:00instantevent2026-10-21 11:00:182026-10-21 11:00:18cmvhgt36p03en10bjwo6kn8y11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:50:00raw111,000원111,200원110,500원110,700원6,021
cmvhgmnbg03di10bjt294mnpastock-5m000270:20261021:10452026-10-21 10:45:00instantevent2026-10-21 10:55:182026-10-21 10:55:18cmvhgmnbb03dh10bjxn8gy6811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:45:00raw110,800원111,000원110,800원111,000원4,234
cmvhgg8rk03ca10bj3x1jgbsestock-5m000270:20261021:10402026-10-21 10:40:00instantevent2026-10-21 10:50:192026-10-21 10:50:19cmvhgg8rf03c910bj9h8wm52q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:40:00raw110,300원111,000원110,300원110,800원8,381
cmvhg9rvw03b010bjwu94x739stock-5m000270:20261021:10352026-10-21 10:35:00instantevent2026-10-21 10:45:172026-10-21 10:45:17cmvhg9rvo03az10bjjkir74a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:35:00raw110,700원110,800원110,200원110,300원6,597
4,741건 중 651–700← 이전14 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬