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
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
cmtl5o9in02s410f9upse8oxzstock-5m000270:20260903:15302026-09-03 15:30:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9ik02s310f9ynsb5oav1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:30:00raw127,300원127,300원127,300원127,300원0
cmtl5hug702qu10f9t2lloxsvstock-5m000270:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hufy02qt10f9cx6pwpgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:25:00raw127,300원127,300원127,300원127,300원0
cmtl5ber202po10f9ov20ly7nstock-5m000270:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beqz02pn10f9kp8787jy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:20:00raw127,600원127,600원127,600원127,600원0
cmtl54z0402og10f9g9wey6yystock-5m000270:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0102of10f9dajmem7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:15:00raw127,300원127,600원127,300원127,600원5,296
cmtl4yk1y02n410f9w4o4s7eastock-5m000270:20260903:15102026-09-03 15:10:00instantevent2026-09-03 15:20:182026-09-03 15:20:18cmtl4yk1u02n310f9nos4itar1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:10:00raw127,600원127,700원127,200원127,300원5,490
cmtl4s4d102lq10f9zaw18u94stock-5m000270:20260903:15052026-09-03 15:05:00instantevent2026-09-03 15:15:182026-09-03 15:15:18cmtl4s4cx02lp10f9qm71njko1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:05:00raw127,550원128,000원127,500원127,600원19,241
cmtl4loly02kg10f948j8os81stock-5m000270:20260903:15002026-09-03 15:00:00instantevent2026-09-03 15:10:172026-09-03 15:10:17cmtl4lolv02kf10f9pinxy6d61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:00:00raw127,500원127,600원127,400원127,500원11,547
cmtl4f8w502j610f9jd4vfp87stock-5m000270:20260903:14552026-09-03 14:55:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8w102j510f9jf0b8gor1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:55:00raw127,150원127,700원127,100원127,500원16,099
cmtl4f8vx02j410f9l4r4t2z5stock-5m000270:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8vt02j310f9zppg27fw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:50:00raw126,900원127,200원126,900원127,100원14,044
cmtl42ebt02gs10f9znacwctqstock-5m000270:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebo02gr10f9jceo6s1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:45:00raw126,600원127,000원126,200원126,900원7,756
cmtl3vyhp02fg10f956r3z18ostock-5m000270:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhl02ff10f9f2pretz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:40:00raw126,300원126,700원126,200원126,600원10,149
cmtl3vyhh02fe10f9m3o15wzgstock-5m000270:20260903:14352026-09-03 14:35:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyhd02fd10f9lm1su5f51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:35:00raw126,300원126,500원125,600원126,300원12,512
cmtl3j3vo02cy10f9k3c5gwhjstock-5m000270:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3vk02cx10f9yf84tnjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:30:00raw125,700원126,300원125,500원126,300원13,762
cmtl3co5702bm10f93v1c3go9stock-5m000270:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5302bl10f9o7o6balg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:25:00raw125,650원125,900원125,100원125,700원20,785
cmtl36bcc02ae10f99etweyi3stock-5m000270:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bc702ad10f9sy1ijcur1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:20:00raw126,000원126,100원125,300원125,700원18,988
cmtl2zth9029010f97ypse1f0stock-5m000270:20260903:14152026-09-03 14:15:00instantevent2026-09-03 14:25:172026-09-03 14:25:17cmtl2zth5028z10f9jndxch4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:15:00raw127,100원127,100원125,600원125,700원20,965
cmtl2tdrv027s10f9dokinp73stock-5m000270:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdrr027r10f9563q3qf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:10:00raw127,600원127,700원126,900원127,100원17,745
cmtl2mysx026k10f9h2eos84dstock-5m000270:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mysu026j10f9oq4a7kz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:05:00raw127,800원127,900원127,500원127,600원9,793
cmtl2gj2q025810f9o0az8lthstock-5m000270:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:18cmtl2gj2n025710f9m3r8bww41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:00:00raw128,100원128,100원127,800원127,800원5,604
cmtl2a3q7023y10f9nnomgvnqstock-5m000270:20260903:13552026-09-03 13:55:00instantevent2026-09-03 14:05:182026-09-03 14:05:18cmtl2a3q3023x10f937bllfb71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:55:00raw128,000원128,100원127,900원128,000원4,947
cmtl23nm7022q10f98azi1xs4stock-5m000270:20260903:13502026-09-03 13:50:00instantevent2026-09-03 14:00:172026-09-03 14:00:17cmtl23nm2022p10f9yxo03k1d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:50:00raw128,200원128,300원128,000원128,000원4,679
cmtl1x8w7021c10f97d0dpuj9stock-5m000270:20260903:13452026-09-03 13:45:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8w3021b10f9fjhjezxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:45:00raw127,800원128,300원127,800원128,200원9,378
cmtl1qsxj020410f9io5lsmqdstock-5m000270:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsxf020310f95owiadvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:40:00raw127,900원127,900원127,700원127,800원4,364
cmtl1kd9k01yu10f9ovjqgskestock-5m000270:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9g01yt10f95pg0q4xy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:35:00raw127,900원128,000원127,700원127,900원3,746
cmtl1kd9b01ys10f9ezp1xn9lstock-5m000270:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9801yr10f9mfyb9qvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:30:00raw127,900원128,100원127,800원128,000원6,430
cmtl17iny01wc10f9bt29f6jfstock-5m000270:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17int01wb10f91rwp5ijc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:25:00raw127,700원128,100원127,700원127,900원8,163
cmtl114im01v210f9kq138d5gstock-5m000270:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114ii01v110f9dau0myrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:20:00raw127,900원128,000원127,700원127,800원3,185
cmtl0unvs01tq10f9pedxhhfostock-5m000270:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unvo01tp10f986heh3dq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:15:00raw128,000원128,100원127,900원128,000원3,523
cmtl0o86i01sc10f9lpqwu469stock-5m000270:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o86f01sb10f9ziyxhebk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:10:00raw128,000원128,100원127,900원128,100원3,364
cmtl0hsg601r610f9lnyv2ws9stock-5m000270:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsg301r510f9s82z9bzf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:05:00raw127,900원128,100원127,800원128,000원5,249
cmtl0bdhk01py10f975p81wpnstock-5m000270:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdhf01px10f9uagjiisy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:00:00raw128,300원128,400원127,900원127,900원4,778
cmtl04z6w01oo10f9zcclylhdstock-5m000270:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z6s01on10f9d8luctiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:55:00raw128,200원128,400원128,200원128,300원8,671
cmtkzyku201ne10f9nx5jwsbistock-5m000270:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyktx01nd10f9dbesil4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:50:00raw128,200원128,300원128,100원128,300원6,286
cmtkzs34801m210f9dn4l5u3ustock-5m000270:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs34401m110f9wxbh1pd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:45:00raw128,000원128,200원127,900원128,100원6,959
cmtkzlnk501kq10f9rgxla9onstock-5m000270:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnk101kp10f907t5jy7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:40:00raw128,000원128,100원127,900원128,100원4,086
cmtkzf8r501jk10f9edufkyi9stock-5m000270:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8r101jj10f9qxsjiru21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:35:00raw127,900원128,100원127,800원128,000원7,584
cmtkz8thl01ia10f9g57wv7ybstock-5m000270:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8thi01i910f9e87nt9yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:30:00raw127,800원128,000원127,800원127,900원2,558
cmtkz2ece01gy10f9db8s35wxstock-5m000270:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eca01gx10f9e1pw0j2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:25:00raw128,100원128,100원127,700원127,700원3,177
cmtkyvyak01fq10f9xykd4t0zstock-5m000270:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyag01fp10f9dt5u4f7l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:20:00raw128,100원128,200원127,800원128,000원6,622
2,414건 중 801–850← 이전17 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬