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
cmtjomjjy027v10he7int4whdstock-5m000270:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjju027u10hewpsr6sim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:45:00raw124,000원124,300원123,900원124,100원14,444
cmtjog41q026j10he4iy5znznstock-5m000270:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41m026i10henul1qavh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:40:00raw123,800원124,100원123,700원124,000원13,038
cmtjo9ow8025b10he9ljzo6bfstock-5m000270:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ow4025a10hekglf1h3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:35:00raw123,900원124,000원123,700원123,800원9,476
cmtjo396l024110heflvwrt6xstock-5m000270:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo396h024010he1h0531qs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:30:00raw124,100원124,100원123,800원123,900원7,645
cmtjnwtic022r10he66gfjb1tstock-5m000270:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwti8022q10he0v0v7rq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:25:00raw124,100원124,300원124,000원124,100원8,057
cmtjnwti3022p10he4tshuwfastock-5m000270:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwthz022o10heh65ie4ri1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:20:00raw123,900원124,200원123,800원124,100원9,146
cmtjnjysg020910he7p00xs72stock-5m000270:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjysb020810hebnji2btt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:15:00raw123,900원123,900원123,600원123,900원7,492
cmtjndj1s01yx10hee6rjndvpstock-5m000270:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj1i01yw10heq3ta6xo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:10:00raw123,500원123,900원123,400원123,900원6,624
cmtjn743401xl10he3d7ncrw1stock-5m000270:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743001xk10heu3rl7s8u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:05:00raw123,300원123,600원123,300원123,400원5,592
cmtjn0odt01wf10heawmmcai5stock-5m000270:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0odp01we10hehkid67jt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:00:00raw123,600원123,600원123,300원123,400원7,900
cmtjmu9q401v510he9x112mm5stock-5m000270:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9q001v410hekipeqt0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:55:00raw123,600원123,700원123,500원123,500원5,295
cmtjmnuvp01tp10hepuvk8e7xstock-5m000270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvl01to10heentcx1uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:50:00raw123,700원123,800원123,600원123,600원4,407
cmtjmhe1a01sj10heib1ptr9zstock-5m000270:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1601si10hem7xsmm5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:45:00raw123,600원123,800원123,500원123,800원3,882
cmtjmaz1m01r910heitngiythstock-5m000270:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1i01r810hejo1v4fdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:40:00raw123,600원123,800원123,400원123,600원5,743
cmtjm4in001px10heb2njtixrstock-5m000270:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4imx01pw10he7van0j781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:35:00raw123,500원123,600원123,500원123,600원3,767
cmtjly3n901oj10hebpywfq8nstock-5m000270:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3n601oi10hel308opee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:30:00raw123,400원123,600원123,300원123,500원5,409
cmtjlroc501nh10hei02n3b2sstock-5m000270:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroc201ng10he3hkl00dc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:25:00raw123,350원123,400원123,300원123,400원5,432
cmtjllbwl01lz10heknr26z74stock-5m000270:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbwh01ly10heisshipnt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:20:00raw123,600원123,800원123,300원123,400원6,509
cmtjletam01kv10heqhrb8tcfstock-5m000270:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletac01ku10hexzmphwnw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:15:00raw123,400원123,600원123,400원123,600원4,703
cmtjl8dj201jn10hemthb49m2stock-5m000270:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8diy01jm10hed6zhtpwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:10:00raw123,400원123,500원123,300원123,500원5,494
cmtjl1xrn01id10hefbh0rtxostock-5m000270:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xrk01ic10herj83vx711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:05:00raw123,400원123,500원123,400원123,400원3,001
cmtjkvj0901h110hec7ao5frmstock-5m000270:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0501h010helc2fdo1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:00:00raw123,500원123,600원123,300원123,400원9,525
cmtjkp33v01fr10he1e0np7upstock-5m000270:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33r01fq10heaow40zta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:55:00raw123,600원123,600원123,400원123,500원5,951
cmtjkinda01ef10heod0vnk4ystock-5m000270:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkind501ee10heww6rfwki1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:50:00raw123,500원123,600원123,500원123,500원4,020
cmtjkc8ew01d310hen78ca3xmstock-5m000270:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8es01d210heurbyoi7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:45:00raw123,700원123,700원123,500원123,600원5,011
cmtjk5soz01bz10hedvsjfrs8stock-5m000270:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sov01by10hewsuszmcx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:40:00raw123,600원123,700원123,500원123,600원4,459
cmtjjzd4201al10heubi1lhkxstock-5m000270:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd3y01ak10hei67ngz741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:35:00raw123,500원123,700원123,500원123,600원6,181
cmtjjsx9k019d10hegnaw4jqgstock-5m000270:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx9g019c10heuc6leuu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:30:00raw123,800원123,900원123,500원123,500원6,707
cmtjjmibs018310hea4fyughastock-5m000270:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibo018210hebw33ejnq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:25:00raw123,600원123,900원123,600원123,800원5,022
cmtjjg3ps016r10he6tut19restock-5m000270:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3pn016q10hehq7je8771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:20:00raw123,700원123,700원123,600원123,700원3,716
cmtjj9mx2015h10he3b37r9jjstock-5m000270:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mwx015g10hemwbu8enw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:15:00raw123,800원123,800원123,600원123,600원5,065
cmtjj381a014b10he0t1kgi10stock-5m000270:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3816014a10hefkrjg5k31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:10:00raw123,400원124,000원123,400원123,800원4,411
cmtjiws9y013110hems1d1xvustock-5m000270:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws9u013010he6e3eprfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:05:00raw123,500원123,500원123,300원123,400원4,704
cmtjiqcie011j10he1cfaby7cstock-5m000270:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcia011i10heu77sfleh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:00:00raw123,400원123,600원123,300원123,500원4,931
cmtjijxku010d10hehjfub80xstock-5m000270:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxkq010c10heurf9kif81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:55:00raw123,400원123,500원123,300원123,400원9,472
cmtjidhwh00z710heck612nffstock-5m000270:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhw700z610hefd71sivz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:50:00raw123,500원123,600원123,400원123,500원16,746
cmtji723o00xv10hedwy16y00stock-5m000270:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji723k00xu10hey7xge9z71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:45:00raw123,500원123,600원123,500원123,600원3,503
cmtji0n8p00wl10hectasgevbstock-5m000270:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8l00wk10heh7ri11t91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:40:00raw123,500원123,600원123,500원123,600원3,404
cmtjhu7ga00vb10he4r5aynlzstock-5m000270:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7g600va10he7jkz99t61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:35:00raw123,750원123,850원123,500원123,500원11,161
cmtjhnrq400tz10hemvh9ab1wstock-5m000270:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrq000ty10heq59xbbrx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:30:00raw123,700원123,800원123,600원123,800원7,830
cmtjhhc0m00sr10hebz746jnwstock-5m000270:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc0i00sq10heenvyc4an1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:25:00raw124,250원124,250원123,700원123,800원28,632
cmtjhazqn00rj10heuo0iftnxstock-5m000270:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazqj00ri10he526qqtl21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:20:00raw124,200원124,250원124,200원124,250원6,609
cmtjhazqe00rh10hegdrdq5lxstock-5m000270:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazqa00rg10he2x5sjq981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:15:00raw124,600원124,700원124,200원124,250원12,923
cmtjgy24q00ov10helj8uaklpstock-5m000270:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24m00ou10het0ptb93h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:10:00raw124,500원125,600원124,400원124,700원16,757
cmtjgy24h00ot10he2ag4bsyjstock-5m000270:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24d00os10henlv19t9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:05:00raw124,500원124,550원124,400원124,400원7,257
cmtjgl77d00md10heq2ruaxafstock-5m000270:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77800mc10heimwnonf21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:00:00raw124,400원124,500원124,200원124,400원13,346
cmtjger9300l110heej3m27jestock-5m000270:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8z00l010hes13x3tt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:55:00raw124,600원124,600원124,200원124,400원14,541
cmtjg8cag00jr10hem4zlixg6stock-5m000270:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cac00jq10he2gmqirmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:50:00raw124,550원124,600원124,400원124,600원17,554
cmtjg1wkr00il10he9u5kda17stock-5m000270:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:172026-09-02 10:55:17cmtjg1wkn00ik10he1tonvveh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:45:00raw125,200원125,300원124,500원124,500원29,484
cmtjfvgui00h910hedxlklkcastock-5m000270:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgue00h810hefc5ddawh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:40:00raw125,200원125,400원125,000원125,200원8,137
2,414건 중 901–950← 이전19 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬