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
cmvg5tytb01eh10bj415vx016stock-5m000270:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tyt601eg10bjdfx9avyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:55:00raw111,000원111,300원110,800원111,100원6,142
cmvg5njtf01d110bjj2p4vgwsstock-5m000270:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njta01d010bj7v6gp1zn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:50:00raw111,100원111,100원111,000원111,100원2,373
cmvg5njt501cz10bjkkazkmqwstock-5m000270:20261020:12452026-10-20 12:45:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njt001cy10bjmro07fgn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:45:00raw111,100원111,100원110,900원111,100원2,309
cmvg5aoib01ap10bj5pm3hlwlstock-5m000270:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aoi601ao10bjg5pljkw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:40:00raw111,050원111,050원110,700원111,000원5,505
cmvg54a9f019b10bj91yzpewxstock-5m000270:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a9a019a10bjk3ybcnq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:35:00raw111,200원111,200원111,000원111,100원6,471
cmvg4xtqz017z10bj74g31mbzstock-5m000270:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:182026-10-20 12:40:18cmvg4xtqu017y10bjlq6ndfmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:30:00raw111,300원111,400원111,100원111,200원2,893
cmvg4re19016v10bjyiq6mpcrstock-5m000270:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re14016u10bjsv8jagsu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:25:00raw111,500원111,600원111,200원111,400원4,436
cmvg4kycw015f10bjsw8mczodstock-5m000270:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kycr015e10bjo4mruq1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:20:00raw111,800원111,800원111,500원111,500원5,174
cmvg4ejd8014710bjpiuehes7stock-5m000270:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejd2014610bj3dlxicb01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:15:00raw112,000원112,000원111,700원111,800원1,591
cmvg4ejcx014510bj0xb8c6omstock-5m000270:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:25:182026-10-20 12:25:18cmvg4ejcs014410bjy75kh4v11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:10:00raw112,000원112,100원111,700원112,000원5,209
cmvg41nxl011p10bjhzwt6rc2stock-5m000270:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nxf011o10bj45waevwu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:05:00raw112,200원112,200원111,800원112,000원3,686
cmvg3v900010h10bjp55njpb3stock-5m000270:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8zv010g10bj844ezn1v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 12:00:00raw112,300원112,300원112,000원112,200원1,801
cmvg3otac00z710bjnb7ff5fdstock-5m000270:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ota800z610bj83lv9vem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:55:00raw112,300원112,300원112,100원112,300원1,902
cmvg3ii5q00xr10bjpe2ga167stock-5m000270:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii5k00xq10bjvbgh6r6q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:50:00raw112,200원112,500원112,000원112,300원2,272
cmvg3byo600wl10bjc7iijezrstock-5m000270:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3byo100wk10bjvly6bdgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:45:00raw112,000원112,200원111,900원112,200원3,278
cmvg35j3h00v910bjuxrczk2lstock-5m000270:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j3b00v810bjupo22qyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:40:00raw112,200원112,200원111,800원112,000원4,149
cmvg2z35k00u110bj8yex2sisstock-5m000270:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z35f00u010bjeqo65jg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:35:00raw112,100원112,200원111,800원112,200원7,212
cmvg2so6f00sn10bjsg0tfrjkstock-5m000270:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:40:182026-10-20 11:40:18cmvg2so6a00sm10bjavmbvcg91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:30:00raw112,200원112,200원112,000원112,100원2,749
cmvg2mc1300rj10bj9530vbfsstock-5m000270:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc0y00ri10bjffizpdiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:25:00raw112,600원112,600원112,100원112,200원2,949
cmvg2fwu000q310bjjql099t9stock-5m000270:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwtu00q210bj716e251p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:20:00raw112,400원112,600원112,400원112,600원2,964
cmvg29d2100oz10bjtbrbea4ystock-5m000270:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d1v00oy10bj1e1wu4qb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:15:00raw112,400원112,600원112,300원112,500원4,587
cmvg22ygn00nf10bjlkg5bzzostock-5m000270:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22ygi00ne10bjkcqj4cam1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:10:00raw112,100원112,400원112,000원112,400원3,114
cmvg1witb00md10bjtle19b4nstock-5m000270:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wit500mc10bjgg9j4p091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:05:00raw112,200원112,400원111,900원112,100원8,552
cmvg1q34g00kz10bjys0r6z64stock-5m000270:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q34b00ky10bjb6cfsm601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 11:00:00raw112,700원112,700원112,100원112,300원5,258
cmvg1q34500kx10bjv5entpe0stock-5m000270:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q34000kw10bjmx4r7wl11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:55:00raw112,700원112,700원112,600원112,700원2,395
cmvg1d84e00ij10bj6zkq0rl4stock-5m000270:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:182026-10-20 11:00:18cmvg1d84900ii10bjdfc26fg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:50:00raw112,600원112,700원112,300원112,700원3,899
cmvg16w1800h910bjrn7vfzpgstock-5m000270:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w1300h810bjd6ej4dfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:45:00raw112,600원112,700원112,500원112,600원5,331
cmvg16w0w00h710bj8fmvflflstock-5m000270:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w0r00h610bjry0umj9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:40:00raw112,500원112,900원112,400원112,600원6,369
cmvg0txs500er10bj0wjqr7l5stock-5m000270:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txs000eq10bjmwbl4uku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:35:00raw112,600원112,600원112,350원112,500원4,063
cmvg0njlh00db10bj22ycp02gstock-5m000270:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njlb00da10bjdzfttskt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:30:00raw113,000원113,200원112,500원112,600원7,169
cmvg0h2y800c510bjq95zjtngstock-5m000270:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2y300c410bje5sglymw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:25:00raw112,950원113,000원112,800원113,000원1,763
cmvg0at8u00av10bjrpc6wt5kstock-5m000270:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at8o00au10bjkwrlr1pe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:20:00raw112,600원113,200원112,600원113,000원5,000
cmvg047j2009l10bjwcrnxzzystock-5m000270:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047ix009k10bj9g8arp9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:15:00raw111,900원112,800원111,600원112,800원12,904
cmvfzxuk4008d10bjeflqknbhstock-5m000270:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxujx008c10bjbqjtcaq21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:10:00raw112,500원112,500원111,800원111,800원8,818
cmvfzre3o007310bjg6vpnkkxstock-5m000270:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre3j007210bjc0mmpusc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:05:00raw112,400원112,700원112,400원112,500원4,459
cmvfzkx5z005l10bjcn9dw5uestock-5m000270:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:10:172026-10-20 10:10:17cmvfzkx5u005k10bjpmnjfh9w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 10:00:00raw112,700원112,850원112,300원112,400원3,488
cmvfzehg7004d10bjlf2yeaj6stock-5m000270:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehg2004c10bjmzno74x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:55:00raw112,500원112,900원112,200원112,800원9,179
cmvfz848y003510bjme1vjdn5stock-5m000270:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz848s003410bjcdw9xgml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:50:00raw112,600원112,900원112,500원112,550원5,600
cmvfz1p25001z10bj0dudc74ustock-5m000270:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p1z001y10bjzkt6zpkl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:45:00raw113,200원113,300원112,600원112,700원7,300
cmvfyvadk000l10bj4vdiktbistock-5m000270:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvadf000k10bjzc396gx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:40:00raw113,500원113,500원112,900원113,300원11,815
cmvfyoss801fw10fw8rpv8ftvstock-5m000270:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyoss301fv10fwpf1cffs11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:35:00raw113,700원113,900원113,400원113,500원7,920
cmvfyidyh01ei10fwzyyzqx4pstock-5m000270:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:202026-10-20 09:40:20cmvfyidy801eh10fwv8b1xdro1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:30:00raw114,100원114,300원113,600원113,700원6,657
cmvfybxhf01dc10fw2bq46cvcstock-5m000270:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxh801db10fw8w5gsirg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:25:00raw114,100원114,400원113,800원114,000원4,349
cmvfybxh101da10fwjsyvioc8stock-5m000270:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxgv01d910fwvfpvnyce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:20:00raw114,400원114,400원113,700원114,100원11,066
cmvfxz79101as10fw9ty0u1m6stock-5m000270:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz78t01ar10fwiju01z371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:15:00raw114,500원114,700원114,200원114,600원8,260
cmvfxsqtp019g10fwtcvobsdkstock-5m000270:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqth019f10fwnxpn4e101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:10:00raw115,100원115,100원113,800원114,400원9,931
cmvfxm6zc018810fwuserqikpstock-5m000270:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6z0018710fwlhmq45v81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:05:00raw116,000원116,400원114,800원115,200원15,192
cmvhvsvyt05fi10bjf6he6i48stock000270:202610202026-10-20dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvyo05fh10bj0z1z7msu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-20 09:00:00raw114,200원116,400원110,300원112,400원507,820
cmvfxfws9016y10fw29mbhokgstock-5m000270:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfws1016x10fweods5gzh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-20 09:00:00raw114,200원116,400원114,200원116,100원35,537
cmvevxgdb014910fw639pn80zstock-5m000270:20261019:15302026-10-19 15:30:00instantevent2026-10-19 15:40:172026-10-19 15:40:17cmvevxgd3014810fw6jg6767s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:30:00raw115,600원115,600원115,600원115,600원0
4,741건 중 751–800← 이전16 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬