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
cmvevr0h8012p10fw1qcwjkb8stock-5m000270:20261019:15252026-10-19 15:25:00instantevent2026-10-19 15:35:172026-10-19 15:35:17cmvevr0h2012o10fwawrb3pcv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:25:00raw115,600원115,600원115,600원115,600원0
cmvevkll2011n10fw9xgupnjqstock-5m000270:20261019:15202026-10-19 15:20:00instantevent2026-10-19 15:30:182026-10-19 15:30:18cmvevklkx011m10fwytgh11nr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:20:00raw115,500원115,500원115,500원115,500원0
cmveve5t5010d10fwco520qv0stock-5m000270:20261019:15152026-10-19 15:15:00instantevent2026-10-19 15:25:172026-10-19 15:25:17cmveve5sz010c10fwa2wq8w331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:15:00raw115,400원115,600원115,300원115,500원6,641
cmvev7q3p00z110fwno9avy41stock-5m000270:20261019:15102026-10-19 15:10:00instantevent2026-10-19 15:20:172026-10-19 15:20:17cmvev7q3k00z010fw4n0fbla91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:10:00raw115,300원115,600원115,000원115,400원13,695
cmvev1b8z00xt10fww1x01uc5stock-5m000270:20261019:15052026-10-19 15:05:00instantevent2026-10-19 15:15:182026-10-19 15:15:18cmvev1b8u00xs10fwhoqmkn2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:05:00raw115,500원115,600원115,100원115,300원11,012
cmveuuvpt00wj10fwxjp6ky7lstock-5m000270:20261019:15002026-10-19 15:00:00instantevent2026-10-19 15:10:182026-10-19 15:10:18cmveuuvpo00wi10fwvys2wl5b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 15:00:00raw115,900원116,000원115,200원115,500원13,110
cmveuogxe00vb10fwhbde8ug7stock-5m000270:20261019:14552026-10-19 14:55:00instantevent2026-10-19 15:05:192026-10-19 15:05:19cmveuogxa00va10fwu3vzmceo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:55:00raw115,900원116,000원115,800원115,900원10,521
cmveui3d400u110fwhedxxozwstock-5m000270:20261019:14502026-10-19 14:50:00instantevent2026-10-19 15:00:212026-10-19 15:00:21cmveui3cz00u010fwbtpdj4ge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:50:00raw116,000원116,000원115,600원115,900원11,256
cmveubmcb00sj10fw5tp1k07estock-5m000270:20261019:14452026-10-19 14:45:00instantevent2026-10-19 14:55:192026-10-19 14:55:19cmveubmc100si10fwqaiych171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:45:00raw115,800원116,000원115,700원115,900원12,075
cmveu560o00rd10fwclv1d0czstock-5m000270:20261019:14402026-10-19 14:40:00instantevent2026-10-19 14:50:182026-10-19 14:50:18cmveu560c00rc10fwgcokv2or1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:40:00raw116,100원116,100원115,700원115,800원10,802
cmvetyqdb00q510fwwbm58hi1stock-5m000270:20261019:14352026-10-19 14:35:00instantevent2026-10-19 14:45:182026-10-19 14:45:18cmvetyqd700q410fwm3s6gnr71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:35:00raw116,000원116,100원115,800원116,100원12,654
cmvetscub00ot10fw6vinkippstock-5m000270:20261019:14302026-10-19 14:30:00instantevent2026-10-19 14:40:202026-10-19 14:40:20cmvetscu700os10fwyvytn3j41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:30:00raw115,700원116,000원115,500원116,000원8,808
cmvetlwpf00nl10fwnbzqqzjwstock-5m000270:20261019:14252026-10-19 14:25:00instantevent2026-10-19 14:35:202026-10-19 14:35:20cmvetlwpa00nk10fwsqmjipui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:25:00raw115,900원115,900원115,500원115,700원11,033
cmvetfh7k00m710fwg7t14ovustock-5m000270:20261019:14202026-10-19 14:20:00instantevent2026-10-19 14:30:192026-10-19 14:30:20cmvetfh7g00m610fwweqnz1r01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:20:00raw115,900원116,000원115,600원115,900원10,743
cmvet909q00l310fwzgbj22bxstock-5m000270:20261019:14152026-10-19 14:15:00instantevent2026-10-19 14:25:182026-10-19 14:25:18cmvet909l00l210fwfw0wrlmw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:15:00raw115,900원116,000원115,600원115,900원10,617
cmvet2oyz00jr10fw9semfhcgstock-5m000270:20261019:14102026-10-19 14:10:00instantevent2026-10-19 14:20:232026-10-19 14:20:23cmvet2oyu00jq10fw1buucqb01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:10:00raw116,100원116,100원115,700원115,900원9,732
cmvesw67k00id10fwq39suuhwstock-5m000270:20261019:14052026-10-19 14:05:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw67f00ic10fwyvypf92w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:05:00raw116,000원116,100원115,800원116,100원9,177
cmvesw67900ib10fwt1yfpekgstock-5m000270:20261019:14002026-10-19 14:00:00instantevent2026-10-19 14:15:192026-10-19 14:15:19cmvesw67400ia10fwvda8g66u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 14:00:00raw116,000원116,100원115,800원116,000원9,094
cmvesjbvv00fx10fwyp4ihjc8stock-5m000270:20261019:13552026-10-19 13:55:00instantevent2026-10-19 14:05:202026-10-19 14:05:20cmvesjbvp00fw10fwikh0cpxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:55:00raw115,900원116,100원115,800원116,000원7,448
cmvescwsg00eh10fw9m9ap1vmstock-5m000270:20261019:13502026-10-19 13:50:00instantevent2026-10-19 14:00:202026-10-19 14:00:20cmvescwsa00eg10fwnmf64x721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:50:00raw116,100원116,100원115,800원115,900원8,765
cmves6fh200db10fwn7uew7jtstock-5m000270:20261019:13452026-10-19 13:45:00instantevent2026-10-19 13:55:182026-10-19 13:55:18cmves6fgw00da10fw6j1ulh5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:45:00raw115,900원116,100원115,800원116,100원6,105
cmverzzwp00c110fwlbcqckl8stock-5m000270:20261019:13402026-10-19 13:40:00instantevent2026-10-19 13:50:182026-10-19 13:50:18cmverzzwj00c010fw314dh7in1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:40:00raw116,000원116,100원115,800원115,800원8,534
cmvertkjg00at10fwawee3253stock-5m000270:20261019:13352026-10-19 13:35:00instantevent2026-10-19 13:45:182026-10-19 13:45:18cmvertkjb00as10fwq0fv1dml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:35:00raw115,900원116,000원115,800원115,900원7,459
cmvern54o009j10fwx04wt94qstock-5m000270:20261019:13302026-10-19 13:30:00instantevent2026-10-19 13:40:182026-10-19 13:40:18cmvern54j009i10fwjsw7jj1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:30:00raw115,900원116,000원115,800원116,000원8,481
cmvergrsk008910fwxk8frrwestock-5m000270:20261019:13252026-10-19 13:25:00instantevent2026-10-19 13:35:212026-10-19 13:35:21cmvergrsf008810fwr23r73091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:25:00raw115,600원115,900원114,800원115,900원9,012
cmvera9se006z10fw168toafzstock-5m000270:20261019:13202026-10-19 13:20:00instantevent2026-10-19 13:30:172026-10-19 13:30:17cmvera9s9006y10fwlcqujl4a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:20:00raw115,600원115,800원115,600원115,600원7,734
cmver3tx6005p10fw01mlay6ustock-5m000270:20261019:13152026-10-19 13:15:00instantevent2026-10-19 13:25:172026-10-19 13:25:17cmver3tx0005o10fwo5riv5vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:15:00raw115,500원115,700원115,400원115,700원7,277
cmveqxhhd004h10fwuvarcnvmstock-5m000270:20261019:13102026-10-19 13:10:00instantevent2026-10-19 13:20:212026-10-19 13:20:21cmveqxhh8004g10fwmkqk75971
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:10:00raw115,500원115,600원115,400원115,500원7,449
cmveqqz9v003510fwgltplc15stock-5m000270:20261019:13052026-10-19 13:05:00instantevent2026-10-19 13:15:172026-10-19 13:15:17cmveqqz9q003410fwabyu5kkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:05:00raw115,700원115,700원115,300원115,500원7,995
cmveqkjjq001v10fw0oxtrqrfstock-5m000270:20261019:13002026-10-19 13:00:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjjk001u10fw4vvhqpnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 13:00:00raw115,600원115,700원115,500원115,600원7,401
cmveqkjje001t10fwsx25qmmqstock-5m000270:20261019:12552026-10-19 12:55:00instantevent2026-10-19 13:10:172026-10-19 13:10:17cmveqkjj8001s10fws99lnsqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:55:00raw115,300원115,600원115,200원115,600원8,084
cmveq7oxw001z10l83jkm3qrnstock-5m000270:20261019:12502026-10-19 12:50:00instantevent2026-10-19 13:00:172026-10-19 13:00:17cmveq7oxq001y10l8i2x9kdjv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:50:00raw115,400원115,500원115,200원115,300원5,838
cmveq19aw000l10l81xvsw0t0stock-5m000270:20261019:12452026-10-19 12:45:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19ar000k10l84sthqnnc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:45:00raw115,300원115,400원115,200원115,400원6,166
cmveq19ai000j10l8iwaggth4stock-5m000270:20261019:12402026-10-19 12:40:00instantevent2026-10-19 12:55:172026-10-19 12:55:17cmveq19ac000i10l80a8zafil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:40:00raw115,200원115,300원115,100원115,300원6,658
cmvepoeof04rl10cryt8amq16stock-5m000270:20261019:12352026-10-19 12:35:00instantevent2026-10-19 12:45:182026-10-19 12:45:18cmvepoeoa04rk10crqw23s8n71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:35:00raw115,500원115,600원115,100원115,200원6,522
cmvephynw04q510crdxddb8ccstock-5m000270:20261019:12302026-10-19 12:30:00instantevent2026-10-19 12:40:172026-10-19 12:40:17cmvephynr04q410crn2sr1b2h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:30:00raw115,600원115,700원115,400원115,500원5,682
cmvepbk2f04or10crhqrk668ustock-5m000270:20261019:12252026-10-19 12:25:00instantevent2026-10-19 12:35:182026-10-19 12:35:18cmvepbk2a04oq10cr2258k6xk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:25:00raw115,600원115,800원115,500원115,600원6,119
cmvep53xx04nt10crh9o16o2rstock-5m000270:20261019:12202026-10-19 12:20:00instantevent2026-10-19 12:30:172026-10-19 12:30:17cmvep53xs04ns10crt08meg921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:20:00raw115,500원115,700원115,400원115,600원8,483
cmveoyryc04mj10crwlnonfi1stock-5m000270:20261019:12152026-10-19 12:15:00instantevent2026-10-19 12:25:222026-10-19 12:25:22cmveoyry704mi10cr91zo1j4h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:15:00raw115,300원115,500원115,300원115,400원5,500
cmveosgp4015x10crz4gom3cdstock-5m000270:20261019:12102026-10-19 12:10:00instantevent2026-10-19 12:20:272026-10-19 12:20:27cmveosgow015v10cr1ea7dmzo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:10:00raw115,100원115,400원115,100원115,300원5,808
cmveoltih01bs0zh470ue2795stock-5m000270:20261019:12052026-10-19 12:05:00instantevent2026-10-19 12:15:172026-10-19 12:15:17cmveoltic01br0zh4lz8q4fzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:05:00raw114,900원115,300원114,800원115,100원10,689
cmveofepm01ai0zh4xa4mkvojstock-5m000270:20261019:12002026-10-19 12:00:00instantevent2026-10-19 12:10:182026-10-19 12:10:18cmveofepi01ah0zh436rcb9371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 12:00:00raw114,900원115,000원114,800원114,900원7,354
cmveo8zif01980zh4qjr154gfstock-5m000270:20261019:11552026-10-19 11:55:00instantevent2026-10-19 12:05:192026-10-19 12:05:19cmveo8zib01970zh4m0dac5gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:55:00raw115,100원115,100원114,800원114,800원7,166
cmveo2k1k01800zh4nzlonm8xstock-5m000270:20261019:11502026-10-19 11:50:00instantevent2026-10-19 12:00:192026-10-19 12:00:19cmveo2k1f017z0zh4ymrvb4a31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:50:00raw115,000원115,100원114,900원115,100원6,366
cmvenw5fg016q0zh46540h66cstock-5m000270:20261019:11452026-10-19 11:45:00instantevent2026-10-19 11:55:202026-10-19 11:55:20cmvenw5fc016p0zh4zyrsk9va1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:45:00raw115,000원115,000원114,750원115,000원5,838
cmvenps90015g0zh4li12ihs7stock-5m000270:20261019:11402026-10-19 11:40:00instantevent2026-10-19 11:50:232026-10-19 11:50:23cmvenps8u015f0zh4wfbbh2xb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:40:00raw114,900원115,000원114,800원114,900원8,281
cmvenjb6d01420zh4qqvdhknfstock-5m000270:20261019:11352026-10-19 11:35:00instantevent2026-10-19 11:45:212026-10-19 11:45:21cmvenjb6701410zh4rmi67mc81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:35:00raw114,800원115,000원114,800원114,900원8,933
cmvenct0o012q0zh4yqty1o4xstock-5m000270:20261019:11302026-10-19 11:30:00instantevent2026-10-19 11:40:172026-10-19 11:40:17cmvenct0j012p0zh4v2flwwjl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:30:00raw114,900원114,900원114,700원114,800원7,002
cmven6e3u011i0zh40ya5n0qestock-5m000270:20261019:11252026-10-19 11:25:00instantevent2026-10-19 11:35:182026-10-19 11:35:18cmven6e3p011h0zh4at1qq8261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:25:00raw114,700원115,000원114,700원114,800원9,796
cmvemzyyl010c0zh48btpystvstock-5m000270:20261019:11202026-10-19 11:20:00instantevent2026-10-19 11:30:182026-10-19 11:30:18cmvemzyyc010b0zh4nkccshul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 11:20:00raw114,700원114,800원114,600원114,700원7,963
4,741건 중 801–850← 이전17 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬