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
cmtmfr87k04jz10f9ubl13vj6stock-5m000270:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87g04jy10f91pqrqwyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:00:00raw126,100원126,300원126,000원126,100원2,813
cmtmfkse804it10f96d24rgnzstock-5m000270:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfkse404is10f9ej1ke3021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:55:00raw126,100원126,200원125,800원126,100원3,968
cmtmfeem204hh10f9rj21ib86stock-5m000270:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeely04hg10f93pcijj5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:50:00raw125,800원126,100원125,800원126,000원3,609
cmtmf7xuj04g710f9caho8wckstock-5m000270:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xuf04g610f91cgltj5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:45:00raw125,900원126,000원125,800원125,900원2,924
cmtmf1i0104ex10f9k9dcqh2rstock-5m000270:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hzx04ew10f98lpoynip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:40:00raw125,800원126,000원125,700원125,800원6,409
cmtmev29004dn10f9bte6480ystock-5m000270:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28w04dm10f93tjk3b241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:35:00raw125,900원125,900원125,800원125,800원3,896
cmtmev28r04dl10f9ule909pnstock-5m000270:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28o04dk10f92wqlcazl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:30:00raw125,900원125,900원125,800원125,800원2,007
cmtmei7km04b310f9a9wjibicstock-5m000270:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7ki04b210f9uax3zpto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:25:00raw125,800원125,900원125,700원125,800원3,032
cmtmebrtv049t10f9xj28k669stock-5m000270:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrts049s10f9knppazr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:20:00raw126,000원126,100원125,700원125,700원10,216
cmtme5d17048l10f9vagdrrqrstock-5m000270:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d13048k10f93rusxuxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:15:00raw126,000원126,150원125,900원126,000원4,763
cmtmdyxa1047710f9efst98u3stock-5m000270:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9x047610f9oj77viyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:10:00raw125,900원126,000원125,700원125,900원5,562
cmtmdshfn046110f9crn6byexstock-5m000270:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshfj046010f9foj467fk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:05:00raw126,200원126,300원125,700원125,900원8,091
cmtmdm1wt044p10f9boq0s6z5stock-5m000270:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wq044o10f91ql2cgjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:00:00raw126,500원126,500원126,200원126,300원2,966
cmtmdm1wm044n10f98kyhwpxcstock-5m000270:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wi044m10f91nvd0e7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:55:00raw126,600원126,700원126,300원126,400원3,232
cmtmd998e042510f9m596ujwbstock-5m000270:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9989042410f96cb7qb281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:50:00raw126,200원126,600원126,100원126,600원3,085
cmtmd2rb7040v10f9cf2rugristock-5m000270:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rb3040u10f9zmvvfhe11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:45:00raw125,900원126,200원125,700원126,100원7,189
cmtmcwcdk03zj10f9gji8q5hdstock-5m000270:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcdh03zi10f9e0qaktll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:40:00raw125,900원126,000원125,800원125,800원2,954
cmtmcpwng03yd10f97aj74zxrstock-5m000270:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnc03yc10f960xezyk41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:35:00raw126,100원126,200원125,800원125,900원10,668
cmtmcjh0y03x310f9qdbdrnx9stock-5m000270:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh0v03x210f92je9yccd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:30:00raw126,200원126,400원126,100원126,100원4,133
cmtmcd26x03vt10f97kqll1hestock-5m000270:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd26t03vs10f92xmrhzne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:25:00raw126,000원126,300원126,000원126,200원3,104
cmtmc6mel03uf10f9cbq6g9z2stock-5m000270:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6meh03ue10f9qpnvt0hi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:20:00raw126,300원126,300원126,100원126,100원4,596
cmtmc06jz03t910f9gwmjqtaistock-5m000270:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06jw03t810f9elk7ryey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:15:00raw126,500원126,600원126,200원126,300원3,458
cmtmbtrsj03rx10f9x97410mmstock-5m000270:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrsf03rw10f9dqu353dn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:10:00raw126,300원126,500원126,000원126,400원9,896
cmtmbtrsa03rv10f9fm2rycuestock-5m000270:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrs603ru10f9xhqy1vmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:05:00raw126,600원126,600원126,200원126,300원3,859
cmtmbgw4s03pd10f97d5acwfustock-5m000270:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw4o03pc10f9ox67a6o31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:00:00raw126,500원126,800원126,500원126,600원3,855
cmtmbah6403nz10f9ph3ct14tstock-5m000270:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah6003ny10f9tfn0o2yg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:55:00raw126,400원126,800원126,200원126,500원3,716
cmtmb41od03mt10f9izndnkfistock-5m000270:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41o903ms10f965gd985c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:50:00raw126,300원126,750원126,200원126,400원5,182
cmtmaxlr503lj10f9zzex14pqstock-5m000270:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlr103li10f9x5a3uhpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:45:00raw126,500원126,500원126,200원126,300원3,848
cmtmar61s03kb10f9b6prnf20stock-5m000270:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar61p03ka10f9pvvx05p11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:40:00raw126,350원126,600원126,300원126,400원4,016
cmtmaks3n03iz10f9ke8se2c3stock-5m000270:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks3j03iy10f95en1ldgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:35:00raw126,500원126,600원126,200원126,300원5,089
cmtmaebc103hr10f9ygjzejiystock-5m000270:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebbx03hq10f91ezo0y961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:30:00raw126,400원126,600원126,300원126,500원4,148
cmtma7wav03gf10f9vp0sak8tstock-5m000270:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7war03ge10f9mfxr1lyb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:25:00raw126,400원126,600원126,400원126,400원5,868
cmtma1ij703f510f9yio9gsp1stock-5m000270:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ij303f410f9eei0qcin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:20:00raw126,600원126,800원126,400원126,500원4,628
cmtm9v0zz03dx10f9p632zrydstock-5m000270:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0zv03dw10f939bubgfe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:15:00raw126,700원126,900원126,500원126,600원4,016
cmtm9ol8t03cj10f9dqe3bsqistock-5m000270:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol8o03ci10f929qs7ny71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:10:00raw126,500원126,900원126,400원126,700원9,538
cmtm9i6aj03b910f9qf4tzxh2stock-5m000270:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6af03b810f9w57hyyjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:05:00raw126,700원126,700원126,400원126,600원5,791
cmtm9bqmc03a110f96p30i6ehstock-5m000270:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqm803a010f9f2h08c6x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:00:00raw126,600원126,800원126,600원126,700원4,386
cmtm95ax8038t10f9c7rov4c0stock-5m000270:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95ax4038s10f9zdclt39d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:55:00raw126,800원127,000원126,700원126,700원8,013
cmtm8yy5t037j10f9hm13nxicstock-5m000270:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy5p037i10f9jjzt48pf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:50:00raw126,700원126,900원126,600원126,800원6,855
cmtm8sg9f036510f9qs75a3gjstock-5m000270:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg9b036410f9v8yqmlra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:45:00raw126,500원126,800원126,400원126,800원4,632
cmtm8m0g1034x10f9zuul0ak9stock-5m000270:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0fx034w10f9r8bsntrx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:40:00raw126,700원126,900원126,400원126,550원8,226
cmtm8fli2033n10f9ukq3nrfwstock-5m000270:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flhy033m10f93xlqzvj41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:35:00raw127,500원127,500원126,400원126,700원14,053
cmtm8972l032f10f92n8r32klstock-5m000270:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8972h032e10f9j81gwnxq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:30:00raw127,500원127,800원127,100원127,300원8,429
cmtm82q4x031510f9fbrj4o4vstock-5m000270:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q4u031410f9edgr2p5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:25:00raw127,350원127,800원127,200원127,500원10,202
cmtm7wcc502zp10f9fr9apmhbstock-5m000270:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcc102zo10f93bzslb3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:20:00raw127,800원127,900원127,100원127,400원12,228
cmtm7pvv502yj10f91t0zrcb8stock-5m000270:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvv102yi10f9r5iqlk8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:15:00raw127,800원128,100원127,400원127,800원11,986
cmtm7jg9r02xb10f9zhprcujmstock-5m000270:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9o02xa10f9nv5vu0ao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:10:00raw128,500원128,600원127,500원127,800원20,450
cmtm7czxn02w110f9tit4uwdfstock-5m000270:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czxe02w010f9xwozb9sx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:05:00raw128,700원129,000원128,200원128,400원14,225
cmtm76l5802ur10f90xkr9xxnstock-5m000270:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l5302uq10f99810wkyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:00:00raw132,700원132,700원128,500원128,700원118,830
cmtmq3ug105nt10f9wyfj21rcstock000270:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ufy05ns10f9xodlptwy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-04 09:00:00raw132,700원132,700원125,700원126,500원628,187
2,403건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬