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
cmvek52sl00fq0zh48g51tqoustock-5m000270:20261019:10002026-10-19 10:00:00instantevent2026-10-19 10:10:182026-10-19 10:10:18cmvek52sg00fp0zh42mr89jre1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 10:00:00raw111,900원112,000원111,300원111,600원6,586
cmvejyn1a00em0zh498lztsywstock-5m000270:20261019:09552026-10-19 09:55:00instantevent2026-10-19 10:05:172026-10-19 10:05:17cmvejyn1600el0zh4lnv5scr61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:55:00raw111,700원111,900원111,400원111,800원6,110
cmvejsb2j00da0zh4fl3rwgt7stock-5m000270:20261019:09502026-10-19 09:50:00instantevent2026-10-19 10:00:222026-10-19 10:00:22cmvejsb2e00d90zh4ypjik66t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:50:00raw111,600원111,900원111,500원111,700원2,768
cmvejlsdb00c00zh4107j04cistock-5m000270:20261019:09452026-10-19 09:45:00instantevent2026-10-19 09:55:182026-10-19 09:55:18cmvejlsd600bz0zh4klcppok71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:45:00raw111,500원111,900원111,300원111,700원9,076
cmvejfdcv00ak0zh4ji1yenrcstock-5m000270:20261019:09402026-10-19 09:40:00instantevent2026-10-19 09:50:182026-10-19 09:50:18cmvejfdcq00aj0zh4fbtdl1xa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:40:00raw111,000원111,600원110,800원111,500원6,121
cmvej8x3a009k0zh4wgacyi8pstock-5m000270:20261019:09352026-10-19 09:35:00instantevent2026-10-19 09:45:172026-10-19 09:45:17cmvej8x36009j0zh4j29h3xyt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:35:00raw111,400원111,400원110,600원111,000원6,059
cmvej2mu0008a0zh45jqtidosstock-5m000270:20261019:09302026-10-19 09:30:00instantevent2026-10-19 09:40:242026-10-19 09:40:24cmvej2mtv00890zh4wjtkuqta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:30:00raw110,600원111,800원110,500원111,400원8,294
cmveiw2ae00700zh4rsnf9if1stock-5m000270:20261019:09252026-10-19 09:25:00instantevent2026-10-19 09:35:182026-10-19 09:35:18cmveiw2a9006z0zh43mysprt11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:25:00raw110,600원110,900원110,500원110,500원7,989
cmveipob6005o0zh4y5l03x7pstock-5m000270:20261019:09202026-10-19 09:20:00instantevent2026-10-19 09:30:192026-10-19 09:30:19cmveipob0005n0zh43xbllnap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:20:00raw109,700원110,800원109,600원110,600원12,338
cmveijev4004g0zh42sdd9xbjstock-5m000270:20261019:09152026-10-19 09:15:00instantevent2026-10-19 09:25:272026-10-19 09:25:27cmveijeuy004f0zh4xzojt1tb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:15:00raw109,300원109,800원109,100원109,600원6,874
cmveicx0y00340zh4wdxl73ywstock-5m000270:20261019:09102026-10-19 09:10:00instantevent2026-10-19 09:20:242026-10-19 09:20:24cmveicx0s00330zh4dgttq9s11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:10:00raw109,100원109,600원108,800원109,300원7,255
cmvei6dy1001w0zh4zjnofztbstock-5m000270:20261019:09052026-10-19 09:05:00instantevent2026-10-19 09:15:202026-10-19 09:15:20cmvei6dxw001v0zh4m3jkzdhc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:05:00raw109,100원109,500원108,900원109,100원7,201
cmvhvsvz205fk10bjxv648ibrstock000270:202610192026-10-19dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvyy05fj10bjbdh9mp1x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-19 09:00:00raw109,500원116,100원108,300원116,000원749,813
cmvehzwq9000i0zh4cg0o51asstock-5m000270:20261019:09002026-10-19 09:00:00instantevent2026-10-19 09:10:172026-10-19 09:10:17cmvehzwq3000h0zh4rvoq2mdi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-19 09:00:00raw109,500원110,500원108,300원109,100원26,537
cmvallw0x0dyb10gwnw1e0lj8stock-5m000270:20261016:15302026-10-16 15:30:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw0t0dya10gwedah1rng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:30:00raw109,800원109,800원109,800원109,800원0
cmvallw0n0dy910gwg4s14ncqstock-5m000270:20261016:15252026-10-16 15:25:00instantevent2026-10-16 15:40:172026-10-16 15:40:17cmvallw0h0dy810gwxtzahln91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:25:00raw109,800원109,800원109,800원109,800원0
cmval91c80dvt10gwe72hwm3hstock-5m000270:20261016:15202026-10-16 15:20:00instantevent2026-10-16 15:30:172026-10-16 15:30:17cmval91c40dvs10gwu1thu1561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:20:00raw109,800원109,800원109,800원109,800원0
cmval2lmg0duf10gwrjsgao4ustock-5m000270:20261016:15152026-10-16 15:15:00instantevent2026-10-16 15:25:172026-10-16 15:25:17cmval2lmc0due10gwtqu07z4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:15:00raw110,300원110,400원110,000원110,100원11,510
cmvakw6o50dt510gww95sscp4stock-5m000270:20261016:15102026-10-16 15:10:00instantevent2026-10-16 15:20:182026-10-16 15:20:18cmvakw6o10dt410gwlyg8n09u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:10:00raw110,800원110,800원110,000원110,300원13,479
cmvakpr0u0drz10gwrfmo8o76stock-5m000270:20261016:15052026-10-16 15:05:00instantevent2026-10-16 15:15:182026-10-16 15:15:18cmvakpr0q0dry10gwep6rnnuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:05:00raw111,200원111,200원110,500원110,800원16,930
cmvakjbxr0dqn10gwomncwxdsstock-5m000270:20261016:15002026-10-16 15:00:00instantevent2026-10-16 15:10:182026-10-16 15:10:18cmvakjbxn0dqm10gwbzj4c0211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 15:00:00raw111,300원111,600원111,100원111,100원9,504
cmvakcx2q0dp910gwp0wqyjemstock-5m000270:20261016:14552026-10-16 14:55:00instantevent2026-10-16 15:05:192026-10-16 15:05:19cmvakcx2k0dp810gwalv95v0f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:55:00raw111,600원111,700원111,200원111,300원15,010
cmvak6gss0do310gwpiv1f7dtstock-5m000270:20261016:14502026-10-16 14:50:00instantevent2026-10-16 15:00:182026-10-16 15:00:18cmvak6gso0do210gwrn6c1sp31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:50:00raw111,550원111,900원111,500원111,700원15,358
cmvak02bu0dmt10gwukr3uc6lstock-5m000270:20261016:14452026-10-16 14:45:00instantevent2026-10-16 14:55:192026-10-16 14:55:19cmvak02bq0dms10gwdam827s41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:45:00raw111,600원111,600원111,500원111,600원6,858
cmvajtlmz0dll10gwmi5xfuyjstock-5m000270:20261016:14402026-10-16 14:40:00instantevent2026-10-16 14:50:182026-10-16 14:50:18cmvajtlmw0dlk10gw6vsejvz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:40:00raw111,600원111,600원111,500원111,600원6,685
cmvajn8gu0dk910gwl72995dgstock-5m000270:20261016:14352026-10-16 14:35:00instantevent2026-10-16 14:45:212026-10-16 14:45:21cmvajn8gq0dk810gwv36pfxxa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:35:00raw111,600원111,700원111,400원111,600원12,078
cmvajgqxg0dix10gwpuxfa3fastock-5m000270:20261016:14302026-10-16 14:30:00instantevent2026-10-16 14:40:182026-10-16 14:40:18cmvajgqxc0diw10gwsd2sbtih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:30:00raw111,800원111,800원111,500원111,500원11,167
cmvajab1r0dhn10gwexdk7obrstock-5m000270:20261016:14252026-10-16 14:25:00instantevent2026-10-16 14:35:172026-10-16 14:35:17cmvajab1o0dhm10gwoo7u44gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:25:00raw112,100원112,200원111,700원111,800원13,488
cmvaj3vsw0dgf10gw6xokdjp6stock-5m000270:20261016:14202026-10-16 14:20:00instantevent2026-10-16 14:30:182026-10-16 14:30:18cmvaj3vss0dge10gw0s17rkgf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:20:00raw112,600원112,700원112,100원112,200원8,747
cmvaixg1e0df310gw5obx4ugqstock-5m000270:20261016:14152026-10-16 14:15:00instantevent2026-10-16 14:25:172026-10-16 14:25:17cmvaixg1b0df210gwae41af1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:15:00raw112,600원112,700원112,500원112,600원8,320
cmvair1wd0ddt10gw31bwhvbmstock-5m000270:20261016:14102026-10-16 14:10:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1w80dds10gwtxl2x72l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:10:00raw112,400원112,700원112,300원112,600원8,517
cmvair1w20ddr10gwh7u1ez0ostock-5m000270:20261016:14052026-10-16 14:05:00instantevent2026-10-16 14:20:192026-10-16 14:20:19cmvair1vy0ddq10gwj2269a9r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:05:00raw112,700원112,900원112,400원112,400원9,838
cmvaie7lr0dbd10gwieem2ko3stock-5m000270:20261016:14002026-10-16 14:00:00instantevent2026-10-16 14:10:202026-10-16 14:10:20cmvaie7lj0dbc10gwixx7lmd11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 14:00:00raw112,700원112,900원112,600원112,700원8,448
cmvai7r360d9z10gwjql3mff1stock-5m000270:20261016:13552026-10-16 13:55:00instantevent2026-10-16 14:05:192026-10-16 14:05:19cmvai7r320d9y10gwht3j326g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:55:00raw112,850원113,000원112,600원112,700원8,995
cmvai1d8m0d8n10gww94xcq9sstock-5m000270:20261016:13502026-10-16 13:50:00instantevent2026-10-16 14:00:212026-10-16 14:00:21cmvai1d8i0d8m10gwrofzrbgj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:50:00raw112,800원113,000원112,700원112,900원6,313
cmvahuwf40d7j10gwo78km404stock-5m000270:20261016:13452026-10-16 13:45:00instantevent2026-10-16 13:55:192026-10-16 13:55:19cmvahuwf00d7i10gw8cbdfsoh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:45:00raw112,900원112,900원112,700원112,800원6,352
cmvahoizw0d6710gwy12kq1t1stock-5m000270:20261016:13402026-10-16 13:40:00instantevent2026-10-16 13:50:222026-10-16 13:50:22cmvahoizs0d6610gwwu67x9ql1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:40:00raw112,800원112,900원112,700원112,900원7,041
cmvahi10p0d4v10gwuu3xf7ststock-5m000270:20261016:13352026-10-16 13:35:00instantevent2026-10-16 13:45:182026-10-16 13:45:18cmvahi10l0d4u10gwids2eljp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:35:00raw112,600원112,800원112,500원112,800원4,841
cmvahbkuq0d3p10gwcmitlp29stock-5m000270:20261016:13302026-10-16 13:30:00instantevent2026-10-16 13:40:172026-10-16 13:40:18cmvahbkum0d3o10gwxkclaygg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:30:00raw112,700원112,800원112,500원112,600원7,896
cmvah59fe0d2b10gwbv2e3e7istock-5m000270:20261016:13252026-10-16 13:25:00instantevent2026-10-16 13:35:232026-10-16 13:35:23cmvah59fb0d2a10gw8de8ptus1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:25:00raw112,600원112,700원112,500원112,600원7,351
cmvagyq100d1110gw3x87ea0tstock-5m000270:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq0w0d1010gwgdsu0qrl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:20:00raw112,500원112,600원112,300원112,600원5,634
cmvagsav60czt10gwvesuwoewstock-5m000270:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsav20czs10gwz84zqbrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:15:00raw112,300원112,500원112,200원112,500원6,922
cmvaglzr90cyf10gwb16653e7stock-5m000270:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzr50cye10gwrovu1sog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:10:00raw112,300원112,450원112,100원112,200원6,671
cmvagff0m0cx910gwd1yo11afstock-5m000270:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff0j0cx810gwwzyvvnca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:05:00raw112,600원112,700원112,000원112,400원10,001
cmvag903p0cvz10gwcxleepiwstock-5m000270:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag903k0cvy10gwbnc86d5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:00:00raw112,750원112,900원112,400원112,500원11,246
cmvag2mhm0cul10gwryl3y04kstock-5m000270:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mhi0cuk10gw3oil2l6s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:55:00raw112,700원112,900원112,700원112,800원5,590
cmvafw4m30ctd10gws9xe9ksjstock-5m000270:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4lz0ctc10gwnwop3tcl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:50:00raw112,400원112,800원112,300원112,800원10,752
cmvafppoh0cs310gwfs3tbebustock-5m000270:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppoe0cs210gwxj9f6p1i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:45:00raw112,300원112,400원112,200원112,300원6,626
cmvafppoa0cs110gwl0lf4ki3stock-5m000270:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppo60cs010gwj8ygadqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:40:00raw112,300원112,300원112,000원112,200원5,920
cmvafcva10cpl10gwfstvk92mstock-5m000270:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv9y0cpk10gwldme1u7o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:35:00raw112,300원112,300원112,000원112,300원6,556
4,776건 중 901–950← 이전19 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬