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
cmtqkpvar00nk10j1o17xjzu0stock-5m000270:20260907:10302026-09-07 10:30:00instantevent2026-09-07 10:40:172026-09-07 10:40:17cmtqkpvan00nj10j1iol8rb6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:30:00raw126,900원127,200원126,800원127,000원8,299
cmtqkjga000ma10j1ieopaqkbstock-5m000270:20260907:10252026-09-07 10:25:00instantevent2026-09-07 10:35:182026-09-07 10:35:18cmtqkjg9w00m910j1u0x24med1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:25:00raw126,900원127,000원126,900원127,000원6,732
cmtqkd2vd00l210j1cbxjxo5rstock-5m000270:20260907:10202026-09-07 10:20:00instantevent2026-09-07 10:30:202026-09-07 10:30:21cmtqkd2v900l110j16jqfnh3a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:20:00raw127,100원127,200원126,900원126,900원4,821
cmtqk6kwc00jq10j1cziima02stock-5m000270:20260907:10152026-09-07 10:15:00instantevent2026-09-07 10:25:172026-09-07 10:25:17cmtqk6kw700jp10j1dg7rmsct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:15:00raw127,300원127,400원127,100원127,100원6,998
cmtqk054g00ig10j1e4sasvz2stock-5m000270:20260907:10102026-09-07 10:10:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk054c00if10j11guycye01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:10:00raw127,100원127,300원127,000원127,200원6,632
cmtqk054700ie10j14l0quus9stock-5m000270:20260907:10052026-09-07 10:05:00instantevent2026-09-07 10:20:172026-09-07 10:20:17cmtqk054300id10j1tz934qkc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:05:00raw126,800원127,300원126,700원127,100원5,983
cmtqjnagn00fy10j14grs2wq7stock-5m000270:20260907:10002026-09-07 10:00:00instantevent2026-09-07 10:10:172026-09-07 10:10:17cmtqjnagj00fx10j1ip8tzzu41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 10:00:00raw127,300원127,400원126,700원126,900원10,393
cmtqjgvek00eo10j1bdp2438ystock-5m000270:20260907:09552026-09-07 09:55:00instantevent2026-09-07 10:05:182026-09-07 10:05:18cmtqjgveg00en10j15g66drdj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:55:00raw127,500원127,600원127,200원127,200원3,697
cmtqjah4p00da10j1m23vnq84stock-5m000270:20260907:09502026-09-07 09:50:00instantevent2026-09-07 10:00:192026-09-07 10:00:19cmtqjah4l00d910j1iayo483c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:50:00raw127,300원127,700원127,100원127,600원5,773
cmtqj404v00c210j1eksx8cszstock-5m000270:20260907:09452026-09-07 09:45:00instantevent2026-09-07 09:55:172026-09-07 09:55:17cmtqj404q00c110j1qr37v6nj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:45:00raw127,600원127,700원127,200원127,400원8,228
cmtqixkbz00aq10j12qs5wj9wstock-5m000270:20260907:09402026-09-07 09:40:00instantevent2026-09-07 09:50:172026-09-07 09:50:17cmtqixkbv00ap10j1286xk0ec1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:40:00raw127,800원127,900원127,600원127,700원5,165
cmtqir5fg009i10j15t56s928stock-5m000270:20260907:09352026-09-07 09:35:00instantevent2026-09-07 09:45:182026-09-07 09:45:18cmtqir5fc009h10j1ya7cwdft1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:35:00raw128,100원128,300원127,500원127,800원7,148
cmtqikppp008610j11b5jlp1ustock-5m000270:20260907:09302026-09-07 09:30:00instantevent2026-09-07 09:40:172026-09-07 09:40:17cmtqikppk008510j1l0acd4bl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:30:00raw128,000원128,100원127,800원128,000원6,190
cmtqie9yj007010j1jxhwqe6wstock-5m000270:20260907:09252026-09-07 09:25:00instantevent2026-09-07 09:35:172026-09-07 09:35:17cmtqie9yf006z10j1g3qomr6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:25:00raw127,800원128,400원127,600원128,100원11,489
cmtqi7wk4005o10j17izbm2mbstock-5m000270:20260907:09202026-09-07 09:20:00instantevent2026-09-07 09:30:202026-09-07 09:30:20cmtqi7wk0005n10j1jdga6a8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:20:00raw127,700원127,900원127,400원127,800원6,713
cmtqi1fiy004g10j1yz7on5d8stock-5m000270:20260907:09152026-09-07 09:15:00instantevent2026-09-07 09:25:182026-09-07 09:25:18cmtqi1fiu004f10j16hywuyqs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:15:00raw127,600원127,900원127,200원127,700원8,854
cmtqhv1i2003410j1f6cj4a10stock-5m000270:20260907:09102026-09-07 09:10:00instantevent2026-09-07 09:20:202026-09-07 09:20:20cmtqhv1hy003310j1jwx6g8ap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:10:00raw128,100원128,300원127,400원127,500원9,675
cmtqhokn9001w10j1g0b73d9bstock-5m000270:20260907:09052026-09-07 09:05:00instantevent2026-09-07 09:15:182026-09-07 09:15:18cmtqhokn4001v10j105ide5pj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:05:00raw128,000원128,400원127,900원128,200원14,472
cmtr0feq3000j10gf5l3daj3fstock000270:202609072026-09-07dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0fepy000i10gfk9rjjsya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-07 09:00:00raw128,300원128,400원126,200원128,400원719,881
cmtqhi732000k10j1kq83rxcwstock-5m000270:20260907:09002026-09-07 09:00:00instantevent2026-09-07 09:10:202026-09-07 09:10:20cmtqhi72x000j10j1dh9swkrk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-07 09:00:00raw128,300원128,400원127,300원128,000원31,690
cmtml43yy05m910f9hs3bcislstock-5m000270:20260904:15302026-09-04 15:30:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml43yt05m810f9uryilobk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:30:00raw126,600원126,600원126,600원126,600원0
cmtml43yl05m710f9awkrgbpestock-5m000270:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml43yi05m610f9a1vm78iv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:25:00raw126,600원126,600원126,600원126,600원0
cmtml43yd05m510f9pg7to1k3stock-5m000270:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml43y905m410f9qq8l9xem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:20:00raw126,600원126,600원126,600원126,600원0
cmtmkktl005il10f9pudp15xgstock-5m000270:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktkw05ik10f9oj3ywme71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:15:00raw126,800원126,900원126,500원126,700원7,699
cmtmkeeni05h910f9gamhp0unstock-5m000270:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeenc05h810f9c614xr0p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:10:00raw126,900원127,000원126,600원126,900원15,424
cmtmk7yx405g110f9pbolvmr0stock-5m000270:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yx005g010f9m2sbjbrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:05:00raw126,800원126,900원126,700원126,900원8,239
cmtmk1j7d05el10f9blii2cuostock-5m000270:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j7905ek10f9udidjg4c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:00:00raw126,700원127,100원126,700원126,800원10,080
cmtmjv48105d910f9e9wql8hjstock-5m000270:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv47y05d810f9tmauzulh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:55:00raw126,800원127,000원126,700원126,700원8,917
cmtmjoojs05c710f9jsjtzj6tstock-5m000270:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjoojp05c610f9cxndat8e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:50:00raw127,000원127,000원126,600원126,900원7,892
cmtmji90h05av10f9k02sb49dstock-5m000270:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji90d05au10f9s7d4da741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:45:00raw127,000원127,200원126,800원126,900원10,649
cmtmjbu7y059l10f9rsb99dhqstock-5m000270:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu7t059k10f9msfaa8eq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:40:00raw126,600원127,200원126,500원127,000원11,690
cmtmj5ehr058910f9awxu8n04stock-5m000270:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ehn058810f9grdoo2gg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:35:00raw126,700원126,900원126,500원126,600원4,961
cmtmiyyfg057310f9wc305ylostock-5m000270:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyf7057210f9mhpl9id41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:30:00raw126,400원126,800원126,400원126,700원7,223
cmtmisiqp055r10f9nfea02p1stock-5m000270:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiql055q10f9cosvxopk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:25:00raw126,700원126,700원126,400원126,400원3,508
cmtmim3s7054j10f933tqiajwstock-5m000270:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3s4054i10f96kvb9hjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:20:00raw126,500원126,700원126,400원126,700원5,191
cmtmifo1s053510f9ozqlh7idstock-5m000270:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1o053410f9erdqkoue1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:15:00raw126,300원126,700원126,200원126,500원4,885
cmtmi98fr051x10f9gmsvcsqistock-5m000270:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fn051w10f9yulcbx3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:10:00raw126,200원126,400원126,100원126,300원5,282
cmtmi2tcp050l10f9d1a7a1mustock-5m000270:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tcj050k10f9tj1c050b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:05:00raw126,300원126,400원126,100원126,300원5,183
cmtmhwdmz04zd10f9voal7i8nstock-5m000270:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdmv04zc10f9dihtzqkx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:00:00raw126,100원126,300원126,100원126,200원2,692
cmtmhpxx104y310f908dg3tb3stock-5m000270:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwx04y210f9006fszoy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:55:00raw126,100원126,200원126,000원126,100원3,154
cmtmhjjbh04wr10f96yuifaltstock-5m000270:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbd04wq10f9n1bopfo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:50:00raw126,200원126,200원126,100원126,200원2,061
cmtmhd38804vj10f9ls7w2p25stock-5m000270:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38504vi10f90c8vre1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:45:00raw126,100원126,400원126,100원126,200원3,057
cmtmh6oah04u910f9fstd4s1gstock-5m000270:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oad04u810f9551a6h391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:40:00raw126,100원126,400원126,100원126,200원3,495
cmtmh08kh04sz10f9264bw8xbstock-5m000270:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kd04sy10f958rqb0hw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:35:00raw126,100원126,300원126,100원126,100원2,574
cmtmgtv0204rp10f9n60uqv59stock-5m000270:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuzz04ro10f97dty26ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:30:00raw126,300원126,500원126,100원126,150원3,736
cmtmgnd5004qf10f9tpfspfsqstock-5m000270:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd4x04qe10f9gfbxsruj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:25:00raw126,200원126,500원126,000원126,200원6,633
cmtmgh07n04p510f9ejdg13s6stock-5m000270:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh07j04p410f98c1y6o2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:20:00raw126,200원126,300원126,100원126,200원2,248
cmtmgaigq04nv10f9c21282qxstock-5m000270:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaigm04nu10f9xgfmwxhe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:15:00raw126,300원126,300원126,100원126,200원2,861
cmtmg43h604ml10f9npa67nhsstock-5m000270:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43h204mk10f96m7in1521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:10:00raw126,500원126,500원126,200원126,200원2,965
cmtmfxn1504l910f97rtmgwqmstock-5m000270:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn1104l810f9mhryggsu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:05:00raw126,200원126,600원126,100원126,400원5,746
2,403건 중 701–750← 이전15 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬