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
cmvhg3cxe039k10bjyu1o1vnmstock-5m000270:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cxa039j10bjidzzgn6q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:30:00raw110,100원110,900원110,100원110,700원8,426
cmvhfwx8h038e10bjr6ado59zstock-5m000270:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx8c038d10bjssok0q9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:25:00raw110,200원110,400원110,100원110,100원3,399
cmvhfqhlm037010bjqvznvbizstock-5m000270:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhlh036z10bj90vc1udj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:20:00raw110,000원110,300원109,900원110,200원6,693
cmvhfqhlb036y10bjszhfmat4stock-5m000270:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhl6036x10bj0vgdeo7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:15:00raw109,800원110,100원109,500원110,100원11,375
cmvhfdo1k034i10bjasjjqjekstock-5m000270:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo1c034h10bjt0o2bzi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:10:00raw109,400원109,900원109,100원109,700원10,767
cmvhf78d6033a10bjoqhbqbsistock-5m000270:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78d1033910bj3n4r0dkq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:05:00raw108,800원109,500원108,700원109,400원9,078
cmvhf0ts7031u10bj6l6896trstock-5m000270:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0ts2031t10bj3oro6esf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 10:00:00raw108,800원109,400원108,800원108,900원20,202
cmvheucwe030m10bjnnzjogs9stock-5m000270:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:05:182026-10-21 10:05:18cmvheucw8030l10bjw1mkae7t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:55:00raw109,400원109,500원108,700원108,800원16,322
cmvhenx2902ze10bjl4ht9be3stock-5m000270:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx2402zd10bjm1zk852a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:50:00raw109,400원109,700원109,300원109,300원13,980
cmvhehhsq02y410bjgj74mevwstock-5m000270:20261021:09452026-10-21 09:45:00instantevent2026-10-21 09:55:182026-10-21 09:55:18cmvhehhsm02y310bj6yrqz75l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:45:00raw110,100원110,100원109,300원109,400원15,081
cmvheb2k802ww10bjjofps1n2stock-5m000270:20261021:09402026-10-21 09:40:00instantevent2026-10-21 09:50:182026-10-21 09:50:18cmvheb2j002wv10bjl3gk55yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:40:00raw110,500원110,600원110,000원110,000원17,520
cmvhe4nxd02vm10bjnucdpt0xstock-5m000270:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nx702vl10bj17br96m41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:35:00raw110,800원110,800원110,300원110,400원10,129
cmvhe4nx002vk10bjmihcrec1stock-5m000270:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nwv02vj10bj2idd79iu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:30:00raw111,100원111,300원110,600원110,800원17,575
cmvhdrs7p02sy10bj8np2ehjjstock-5m000270:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs7k02sx10bjs3ffwkqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:25:00raw111,200원111,500원111,100원111,200원9,152
cmvhdle5a02rs10bjaxto2xb5stock-5m000270:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle5502rr10bjlrwv5jai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:20:00raw110,800원111,200원110,600원111,200원14,222
cmvhdez3002qi10bjbepr8m42stock-5m000270:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez2v02qh10bjd3okcbow1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:15:00raw111,700원111,700원110,800원110,800원23,440
cmvhd8mc902pa10bjuulzlctmstock-5m000270:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mc302p910bjb2vpxyuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:10:00raw111,700원111,800원111,400원111,700원11,030
cmvhd25xx02nc10bjdfr67s6xstock-5m000270:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25xq02nb10bjtz46vfo71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:05:00raw112,400원112,400원111,600원111,700원19,146
cmvhvsvyi05fg10bj0jhehmkistock000270:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvyd05ff10bjf71kyt501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-21 09:00:00raw112,800원113,100원108,700원110,100원747,715
cmvhd25xi02na10bjozzrk5u9stock-5m000270:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25xc02n910bj1i1gc92n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-21 09:00:00raw112,800원113,100원111,700원112,400원45,977
cmvgb6vgl02gv10bjit5npx6zstock-5m000270:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vgh02gu10bjbjie88b51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:25:00raw111,600원111,600원111,600원111,600원0
cmvgb0fpi02fj10bjpu29lpq4stock-5m000270:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fpd02fi10bj769laa9h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:20:00raw111,600원111,600원111,600원111,600원0
cmvgau0rd02e510bjr9uftbtdstock-5m000270:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0r802e410bj2v5kzbna1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:15:00raw111,900원112,400원111,700원112,200원19,996
cmvganl2j02cx10bjcxq5skkrstock-5m000270:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl2e02cw10bjcityx01u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:10:00raw111,400원112,000원111,300원111,900원9,957
cmvgah5i402bp10bj5xi75uqastock-5m000270:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5hz02bo10bjd8d5rc6k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:05:00raw111,300원111,600원111,100원111,400원7,980
cmvgaaqht02af10bjrel56iznstock-5m000270:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqhn02ae10bjdmf7si0b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 15:00:00raw111,200원111,300원111,100원111,300원2,239
cmvga4ana029510bjg3ftev2hstock-5m000270:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:172026-10-20 15:05:17cmvga4an4029410bjrwm1jq1y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:55:00raw111,100원111,400원111,000원111,100원3,939
cmvg9xxmt027v10bjrp8e2qe7stock-5m000270:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxmj027u10bj500wsxai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:50:00raw111,200원111,400원111,100원111,100원3,096
cmvg9riwn026j10bj594awpbdstock-5m000270:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riwi026i10bj1q08xru81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:45:00raw111,200원111,400원111,100원111,200원2,144
cmvg9l09q025d10bjjl0jt3ssstock-5m000270:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:182026-10-20 14:50:18cmvg9l09l025c10bjxhzth5hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:40:00raw111,000원111,500원110,900원111,200원4,942
cmvg9ekjr024310bj8o3srpdnstock-5m000270:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekjm024210bjymle7w5l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:35:00raw110,800원111,200원110,800원111,000원3,440
cmvg984u9022t10bj5t5rwsbxstock-5m000270:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984u4022s10bj0r3yfrtu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:30:00raw110,900원111,000원110,700원110,800원4,944
cmvg91pvd021f10bjctm6r81sstock-5m000270:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pv9021e10bjo4kfvhoi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:25:00raw110,500원110,900원110,500원110,900원3,910
cmvg91pv3021d10bjvqgswsd4stock-5m000270:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91puy021c10bj5tpjmfu01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:20:00raw110,400원111,000원110,400원110,500원5,765
cmvg8owgc01yx10bj3hfmshcsstock-5m000270:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owg701yw10bjumo3c82v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:15:00raw110,700원110,800원110,300원110,300원3,541
cmvg8ifp001xp10bjcgu8azijstock-5m000270:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifov01xo10bj26em80y91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:10:00raw110,700원111,000원110,500원110,700원5,641
cmvg8c67501wf10bjoyumfwy6stock-5m000270:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c67001we10bj7m74r83l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:05:00raw110,700원110,800원110,500원110,600원3,372
cmvg85k6y01v110bjeku3tgb9stock-5m000270:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k6u01v010bj03gtswha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 14:00:00raw110,700원110,900원110,600원110,800원2,116
cmvg7z52v01tr10bj95v4i1d2stock-5m000270:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z52p01tq10bjvzg2rlmu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:55:00raw110,900원110,900원110,600원110,600원2,431
cmvg7sqa301sj10bjud1vah0qstock-5m000270:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sq9z01si10bj5pk6504p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:50:00raw110,600원110,900원110,600원110,800원2,575
cmvg7m9sg01r910bjth3rvg81stock-5m000270:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9sa01r810bjd983c7d01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:45:00raw110,800원110,900원110,600원110,600원3,541
cmvg7fyb501pz10bjp4k6507lstock-5m000270:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyb001py10bj06wd7q2o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:40:00raw110,900원110,900원110,700원110,800원1,631
cmvg7fyau01px10bjsm1x6og4stock-5m000270:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyaq01pw10bj4pqt1n621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:35:00raw111,000원111,100원110,800원110,900원4,086
cmvg730ho01nh10bjqbcfto2vstock-5m000270:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730hk01ng10bjh8y6446a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:30:00raw111,100원111,100원111,000원111,100원1,267
cmvg6wkaz01m510bj94et656lstock-5m000270:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkau01m410bj8vbnlujw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:25:00raw111,000원111,100원110,700원111,100원4,982
cmvg6q7c801kv10bjfdezndcmstock-5m000270:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7c201ku10bjveejveg01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:20:00raw111,000원111,100원110,800원111,000원4,911
cmvg6jp8801jn10bjm43cv2pkstock-5m000270:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp8301jm10bjouut0yyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:15:00raw111,000원111,300원110,900원111,100원2,114
cmvg6dcis01id10bjgdcdx1xxstock-5m000270:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcin01ic10bjb6ngx4yz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:10:00raw110,900원111,100원110,800원111,000원1,342
cmvg66w3401h110bjj3uh97v0stock-5m000270:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w2z01h010bj3rxo8m811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:05:00raw111,100원111,100원110,800원110,900원3,292
cmvg60gde01fp10bjgwcufotnstock-5m000270:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:10:202026-10-20 13:10:20cmvg60gda01fo10bjpcjxrtwm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 13:00:00raw111,200원111,200원110,900원111,100원2,187
4,741건 중 701–750← 이전15 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬